Bank of Greece (FRA:BGC)
Germany · Delayed Price · Currency is EUR 14.55
0.00 (0.00%)
Last updated: Jun 2, 2026, 8:04 AM CET
FRA:BGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Jun 1, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.69% | - |
| May 29, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.34% | - |
| May 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.69% | - |
| May 27, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 1,000 |
| May 26, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 25, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 22, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 21, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 20, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -2.64% | - |
| May 19, 2026 | 14.75 | 15.15 | 14.75 | 15.15 | 15.15 | 2.71% | 6 |
| May 18, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 15, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 14, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 13, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 12, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 11, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 8, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 7, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 6, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 5, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 4, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Apr 30, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Apr 29, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% | - |
| Apr 28, 2026 | 14.75 | 14.80 | 14.75 | 14.80 | 14.80 | 0.34% | 1 |
| Apr 27, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.68% | - |
| Apr 24, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.38% | - |
| Apr 23, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.88% | - |
| 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% | - |