Bank of Greece (FRA:BGC)
Germany · Delayed Price · Currency is EUR 14.65
+0.20 (1.38%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:BGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | - | -5.25% | - |
| Apr 22, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 14.58 | 0.33% | - |
| Apr 21, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.53 | -4.40% | - |
| Apr 20, 2026 | 15.30 | 15.90 | 15.30 | 15.90 | 15.20 | 3.92% | 1 |
| Apr 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.63 | 0.99% | - |
| Apr 16, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 14.48 | 0.33% | - |
| Apr 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.43 | 0.33% | - |
| Apr 14, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 14.39 | 0.33% | - |
| Apr 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.34 | -0.33% | - |
| Apr 10, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 14.39 | -0.33% | - |
| Apr 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.43 | -4.43% | - |
| Apr 8, 2026 | 14.70 | 15.80 | 14.70 | 15.80 | 15.10 | 7.12% | 540 |
| Apr 7, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.10 | -0.67% | - |
| Apr 2, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.20 | 0.68% | - |
| Apr 1, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.10 | - | - |
| Mar 31, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.10 | -0.34% | - |
| Mar 30, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.15 | -0.67% | - |
| Mar 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.24 | 0.68% | - |
| Mar 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.15 | - | - |
| Mar 25, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.15 | 0.34% | - |
| Mar 24, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.10 | 0.34% | - |
| Mar 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.05 | -0.68% | - |
| Mar 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.15 | -1.00% | - |
| Mar 19, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.29 | -3.24% | - |
| Mar 18, 2026 | 14.80 | 15.45 | 14.80 | 15.45 | 14.77 | 4.39% | 104 |
| Mar 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.15 | 0.34% | - |
| Mar 16, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.10 | 0.68% | - |
| Mar 13, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.00 | -2.66% | - |
| Mar 12, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 14.39 | -2.59% | 200 |
| Mar 11, 2026 | 14.95 | 15.45 | 14.95 | 15.45 | 14.77 | 4.75% | 20 |
| Mar 10, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.10 | -4.22% | - |
| Mar 9, 2026 | 14.80 | 15.40 | 14.80 | 15.40 | 14.72 | 3.01% | 92 |
| Mar 6, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.29 | -0.66% | - |
| Mar 5, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 14.39 | 1.01% | - |
| Mar 4, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.24 | -3.56% | - |
| Mar 3, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 14.77 | -2.22% | - |
| Mar 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.10 | -0.94% | - |
| Feb 27, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.25 | 1.27% | - |
| Feb 26, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.06 | -2.48% | - |
| Feb 25, 2026 | 15.70 | 16.15 | 15.70 | 16.15 | 15.44 | 2.54% | 11 |
| Feb 24, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.06 | - | - |
| Feb 23, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.06 | - | - |
| Feb 20, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.06 | -0.94% | - |
| Feb 19, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.20 | 0.95% | - |
| Feb 18, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.06 | -3.96% | - |
| Feb 17, 2026 | 15.80 | 16.40 | 15.80 | 16.40 | 15.68 | 4.46% | 125 |
| Feb 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.01 | -1.88% | - |
| Feb 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.29 | 0.63% | - |
| Feb 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.20 | - | - |
| Feb 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.20 | -3.93% | - |