Bank of Greece (ATH:TELL)
Greece · Delayed Price · Currency is EUR 17.20
-0.05 (-0.29%)
At close: Jan 30, 2026
Bank of Greece Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.25 | 17.25 | 17.05 | 17.20 | 17.20 | -0.29% | 6,561 |
| Jan 29, 2026 | 16.95 | 17.50 | 16.85 | 17.25 | 17.25 | 2.68% | 25,903 |
| Jan 28, 2026 | 16.05 | 16.80 | 15.95 | 16.80 | 16.80 | 4.35% | 26,020 |
| Jan 27, 2026 | 16.00 | 16.15 | 15.95 | 16.10 | 16.10 | - | 7,867 |
| Jan 26, 2026 | 15.85 | 16.10 | 15.80 | 16.10 | 16.10 | 1.58% | 12,395 |
| Jan 23, 2026 | 16.05 | 16.10 | 15.80 | 15.85 | 15.85 | -0.94% | 6,800 |
| Jan 22, 2026 | 16.10 | 16.30 | 15.85 | 16.00 | 16.00 | 1.27% | 6,546 |
| Jan 21, 2026 | 15.95 | 16.10 | 15.65 | 15.80 | 15.80 | 0.96% | 10,593 |
| Jan 20, 2026 | 15.95 | 16.05 | 15.60 | 15.65 | 15.65 | -1.88% | 9,835 |
| Jan 19, 2026 | 15.90 | 16.00 | 15.80 | 15.95 | 15.95 | 0.31% | 7,324 |
| Jan 16, 2026 | 15.75 | 15.90 | 15.65 | 15.90 | 15.90 | 0.95% | 19,040 |
| Jan 15, 2026 | 15.65 | 15.85 | 15.60 | 15.75 | 15.75 | 0.64% | 13,242 |
| Jan 14, 2026 | 15.50 | 15.70 | 15.50 | 15.65 | 15.65 | 0.64% | 6,526 |
| Jan 13, 2026 | 15.40 | 15.60 | 15.35 | 15.55 | 15.55 | 0.65% | 5,169 |
| Jan 12, 2026 | 15.45 | 15.60 | 14.95 | 15.45 | 15.45 | - | 6,239 |
| Jan 9, 2026 | 15.45 | 15.45 | 15.35 | 15.45 | 15.45 | - | 3,739 |
| Jan 8, 2026 | 15.45 | 15.45 | 15.30 | 15.45 | 15.45 | 0.32% | 7,467 |
| Jan 7, 2026 | 15.40 | 15.40 | 15.35 | 15.40 | 15.40 | 0.33% | 2,104 |
| Jan 5, 2026 | 15.45 | 15.45 | 15.30 | 15.35 | 15.35 | - | 2,852 |
| Jan 2, 2026 | 15.45 | 15.55 | 15.35 | 15.35 | 15.35 | -0.32% | 2,727 |
| Dec 31, 2025 | 15.35 | 15.45 | 15.35 | 15.40 | 15.40 | - | 1,591 |
| Dec 30, 2025 | 15.35 | 15.45 | 15.30 | 15.40 | 15.40 | 0.33% | 5,204 |
| Dec 29, 2025 | 15.30 | 15.40 | 15.20 | 15.35 | 15.35 | 0.66% | 4,914 |
| Dec 23, 2025 | 15.20 | 15.30 | 15.20 | 15.25 | 15.25 | - | 8,489 |
| Dec 22, 2025 | 15.10 | 15.30 | 15.10 | 15.25 | 15.25 | 0.99% | 15,044 |
| Dec 19, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.33% | 4,360 |
| Dec 18, 2025 | 15.00 | 15.10 | 14.90 | 15.05 | 15.05 | -0.33% | 7,072 |
| Dec 17, 2025 | 15.05 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 2,154 |
| Dec 16, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | 1,977 |
| Dec 15, 2025 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 3,003 |
| Dec 12, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 1,257 |
| Dec 11, 2025 | 14.95 | 15.10 | 14.90 | 15.10 | 15.10 | 0.67% | 9,399 |
| Dec 10, 2025 | 15.05 | 15.05 | 14.85 | 15.00 | 15.00 | - | 5,675 |
| Dec 9, 2025 | 15.05 | 15.05 | 14.90 | 15.00 | 15.00 | 0.33% | 2,149 |
| Dec 8, 2025 | 14.95 | 15.05 | 14.90 | 14.95 | 14.95 | 0.34% | 4,237 |
| Dec 5, 2025 | 14.95 | 15.00 | 14.85 | 14.90 | 14.90 | - | 6,669 |
| Dec 4, 2025 | 15.00 | 15.05 | 14.85 | 14.90 | 14.90 | - | 2,413 |
| Dec 3, 2025 | 15.00 | 15.05 | 14.90 | 14.90 | 14.90 | - | 3,906 |
| Dec 2, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - | 2,707 |
| Dec 1, 2025 | 15.00 | 15.05 | 14.85 | 14.90 | 14.90 | - | 5,768 |
| Nov 28, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.33% | 1,890 |
| Nov 27, 2025 | 14.85 | 15.00 | 14.85 | 14.95 | 14.95 | -0.33% | 1,908 |
| Nov 26, 2025 | 15.00 | 15.05 | 14.90 | 15.00 | 15.00 | 0.67% | 3,755 |
| Nov 25, 2025 | 15.05 | 15.05 | 14.90 | 14.90 | 14.90 | - | 3,603 |
| Nov 24, 2025 | 14.95 | 15.10 | 14.80 | 14.90 | 14.90 | -0.33% | 3,134 |
| Nov 21, 2025 | 14.80 | 15.20 | 14.80 | 14.95 | 14.95 | -0.66% | 3,001 |
| Nov 20, 2025 | 15.20 | 15.20 | 14.90 | 15.05 | 15.05 | - | 1,321 |
| Nov 19, 2025 | 15.10 | 15.10 | 14.90 | 15.05 | 15.05 | 0.33% | 2,465 |
| Nov 18, 2025 | 14.90 | 15.15 | 14.85 | 15.00 | 15.00 | -0.33% | 3,230 |
| Nov 17, 2025 | 14.95 | 15.10 | 14.95 | 15.05 | 15.05 | - | 3,263 |