Bank of Greece (FRA:BGC)
Germany · Delayed Price · Currency is EUR 14.90
+0.10 (0.68%)
At close: Mar 27, 2026
FRA:BGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Mar 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 25, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.34% | - |
| Mar 24, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% | - |
| Mar 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Mar 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.00% | - |
| Mar 19, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -3.24% | - |
| Mar 18, 2026 | 14.80 | 15.45 | 14.80 | 15.45 | 15.45 | 4.39% | 104 |
| Mar 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.34% | - |
| Mar 16, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.68% | - |
| Mar 13, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.66% | - |
| Mar 12, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -2.59% | 200 |
| Mar 11, 2026 | 14.95 | 15.45 | 14.95 | 15.45 | 15.45 | 4.75% | 20 |
| Mar 10, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -4.22% | - |
| Mar 9, 2026 | 14.80 | 15.40 | 14.80 | 15.40 | 15.40 | 3.01% | 92 |
| Mar 6, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.66% | - |
| Mar 5, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.01% | - |
| Mar 4, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.56% | - |
| Mar 3, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -2.22% | - |
| Mar 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.94% | - |
| Feb 27, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.27% | - |
| Feb 26, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -2.48% | - |
| Feb 25, 2026 | 15.70 | 16.15 | 15.70 | 16.15 | 16.15 | 2.54% | 11 |
| Feb 24, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Feb 23, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Feb 20, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.94% | - |
| Feb 19, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.95% | - |
| Feb 18, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -3.96% | - |
| Feb 17, 2026 | 15.80 | 16.40 | 15.80 | 16.40 | 16.40 | 4.46% | 125 |
| Feb 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Feb 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Feb 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Feb 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.93% | - |
| Feb 10, 2026 | 16.10 | 16.55 | 16.10 | 16.55 | 16.55 | 3.44% | 50 |
| Feb 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Feb 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.50% | - |
| Feb 5, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -3.76% | - |
| Feb 4, 2026 | 16.60 | 17.30 | 16.60 | 17.30 | 17.30 | 3.59% | 123 |
| Feb 3, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.89% | - |
| Feb 2, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.59% | - |
| Jan 30, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 3.35% | - |
| Jan 29, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 4.13% | - |
| Jan 28, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -3.67% | - |
| Jan 27, 2026 | 15.75 | 16.35 | 15.75 | 16.35 | 16.35 | 4.81% | 134 |
| Jan 26, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.32% | - |
| Jan 23, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.64% | - |
| Jan 22, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Jan 21, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Jan 20, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -3.72% | - |
| Jan 19, 2026 | 15.50 | 16.15 | 15.50 | 16.15 | 16.15 | 4.87% | 387 |