Bank of Greece (FRA:BGC)
Germany · Delayed Price · Currency is EUR 14.70
+0.10 (0.68%)
At close: Nov 24, 2025
Bank of Greece Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.37% | - |
| Nov 13, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.68% | - |
| Nov 12, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Nov 11, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -2.32% | - |
| Nov 10, 2025 | 14.75 | 15.10 | 14.75 | 15.10 | 15.10 | 2.37% | 147 |
| Nov 7, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Nov 6, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Nov 5, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Nov 4, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% | - |
| Nov 3, 2025 | 14.75 | 14.80 | 14.75 | 14.80 | 14.80 | 0.34% | 50 |
| Oct 31, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 30, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.03% | - |
| Oct 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Oct 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% | - |
| Oct 23, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Oct 22, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.04% | - |
| Oct 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% | - |
| Oct 20, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.71% | - |
| Oct 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -4.26% | - |
| Oct 16, 2025 | 14.65 | 15.25 | 14.65 | 15.25 | 15.25 | 3.74% | 1,792 |
| Oct 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | - |
| Oct 13, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% | - |
| Oct 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | - |
| Oct 9, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 8, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 7, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% | - |
| Oct 6, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | - |
| Oct 3, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 2, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.67% | - |
| Oct 1, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.34% | - |
| Sep 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Sep 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.34% | - |
| Sep 26, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.34% | - |
| Sep 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Sep 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Sep 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |