Bank of Greece (FRA:BGC)
Germany · Delayed Price · Currency is EUR 16.95
+0.55 (3.35%)
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 | 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 |
| Dec 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Dec 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Dec 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Dec 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Dec 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 28, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.71% | - |
| Nov 27, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Nov 26, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Nov 25, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.34% | - |
| Nov 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Nov 21, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 1,240 |
| Nov 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | - |
| Nov 19, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -3.28% | - |
| Nov 18, 2025 | 14.75 | 15.25 | 14.55 | 15.25 | 15.25 | 4.10% | 83 |
| Nov 17, 2025 | 14.75 | 14.75 | 14.65 | 14.65 | 14.65 | -1.35% | 70 |