Bank of Greece (FRA:BGC)
Germany · Delayed Price · Currency is EUR 15.00
+0.05 (0.33%)
At close: Aug 26, 2026
FRA:BGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 0.33% | 10 |
| Aug 25, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Aug 24, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Aug 21, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.64% | - |
| Aug 20, 2026 | 14.95 | 15.20 | 14.95 | 15.20 | 15.20 | 2.01% | 30 |
| Aug 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Aug 18, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% | - |
| Aug 17, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Aug 14, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Aug 13, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Aug 12, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Aug 11, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Aug 10, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Aug 7, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.70% | - |
| Aug 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.67% | - |
| Aug 4, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.70% | - |
| Aug 3, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.33% | - |
| Jul 31, 2026 | 14.70 | 15.05 | 14.70 | 15.05 | 15.05 | 2.38% | 700 |
| Jul 30, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.01% | - |
| Jul 29, 2026 | 14.70 | 14.85 | 14.70 | 14.85 | 14.85 | 1.02% | 165 |
| Jul 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jul 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Jul 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.00% | - |
| Jul 23, 2026 | 14.90 | 15.05 | 14.90 | 15.05 | 15.05 | 1.01% | 2 |
| Jul 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.00% | - |
| Jul 21, 2026 | 14.90 | 15.05 | 14.90 | 15.05 | 15.05 | 1.01% | 401 |
| Jul 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 280 |
| Jul 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | 16 |
| Jul 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jul 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | - |
| Jul 14, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -4.22% | - |
| Jul 13, 2026 | 14.70 | 15.40 | 14.70 | 15.40 | 15.40 | 4.76% | 1 |
| Jul 10, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.34% | 2,000 |
| Jul 9, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Jul 8, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.01% | - |
| Jul 7, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% | - |
| Jul 6, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.33% | - |
| Jul 3, 2026 | 14.75 | 15.00 | 14.75 | 15.00 | 15.00 | 1.69% | 7 |
| Jul 2, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.67% | - |
| Jul 1, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.34% | - |
| Jun 30, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jun 29, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jun 26, 2026 | 14.75 | 14.80 | 14.75 | 14.80 | 14.80 | 1.02% | 2 |
| Jun 25, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Jun 24, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Jun 23, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Jun 22, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.69% | - |
| Jun 19, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Jun 18, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.34% | - |