Bank of Greece (FRA:BGC)
Germany · Delayed Price · Currency is EUR 15.75
-0.15 (-0.94%)
Last updated: Feb 20, 2026, 8:02 AM CET
Bank of Greece Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Jan 15, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.08% | - |
| Jan 14, 2026 | 15.20 | 15.95 | 15.20 | 15.95 | 15.95 | 0.95% | 10 |
| Jan 13, 2026 | 15.10 | 15.80 | 15.10 | 15.80 | 15.80 | 4.64% | 80 |
| Jan 12, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jan 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -4.13% | - |
| Jan 8, 2026 | 15.05 | 15.75 | 15.05 | 15.75 | 15.75 | 4.65% | 6 |
| Jan 7, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| Jan 6, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| Jan 5, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.33% | - |
| Jan 2, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Dec 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | - |
| Dec 29, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -4.17% | - |
| Dec 23, 2025 | 14.90 | 15.60 | 14.90 | 15.60 | 15.60 | 4.70% | 910 |
| Dec 22, 2025 | 14.75 | 14.90 | 14.75 | 14.90 | 14.90 | 1.36% | 1,000 |
| Dec 19, 2025 | 14.75 | 14.75 | 14.70 | 14.70 | 14.70 | -0.34% | 1,000 |
| Dec 18, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -3.91% | - |
| Dec 17, 2025 | 14.70 | 15.35 | 14.70 | 15.35 | 15.35 | - | 15 |
| Dec 16, 2025 | 14.65 | 15.35 | 14.65 | 15.35 | 15.35 | 4.42% | 100 |
| Dec 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Dec 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.34% | - |
| Dec 11, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Dec 10, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.68% | 75 |
| Dec 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.93% | - |
| Dec 8, 2025 | 14.90 | 15.35 | 14.90 | 15.35 | 15.35 | 3.02% | 42 |