Eurobank Ergasias Services and Holdings S.A. (FRA:EFGD)
Germany · Delayed Price · Currency is EUR 3.379
+0.044 (1.32%)
At close: Nov 25, 2025
FRA:EFGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.47 | 3.47 | 3.44 | 3.45 | 3.45 | -0.55% | 650 |
| Nov 27, 2025 | 3.50 | 3.51 | 3.46 | 3.47 | 3.47 | 0.03% | 8,500 |
| Nov 26, 2025 | 3.39 | 3.50 | 3.39 | 3.47 | 3.47 | 2.69% | 6,126 |
| Nov 25, 2025 | 3.35 | 3.40 | 3.35 | 3.38 | 3.38 | 1.32% | 8,200 |
| Nov 24, 2025 | 3.31 | 3.41 | 3.31 | 3.34 | 3.34 | 0.33% | 4,000 |
| Nov 21, 2025 | 3.31 | 3.32 | 3.28 | 3.32 | 3.32 | -0.75% | 9,322 |
| Nov 20, 2025 | 3.33 | 3.41 | 3.33 | 3.35 | 3.35 | 0.63% | 4,335 |
| Nov 19, 2025 | 3.23 | 3.33 | 3.23 | 3.33 | 3.33 | 0.54% | 2,000 |
| Nov 18, 2025 | 3.32 | 3.33 | 3.28 | 3.31 | 3.31 | -4.61% | 24,590 |
| Nov 17, 2025 | 3.34 | 3.47 | 3.34 | 3.47 | 3.47 | 3.24% | 6,896 |
| Nov 14, 2025 | 3.47 | 3.47 | 3.36 | 3.36 | 3.36 | -2.95% | 4,128 |
| Nov 13, 2025 | 3.34 | 3.46 | 3.34 | 3.46 | 3.46 | 2.79% | 4,250 |
| Nov 12, 2025 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | 0.87% | 2,598 |
| Nov 11, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 1.03% | 1,000 |
| Nov 10, 2025 | 3.18 | 3.31 | 3.18 | 3.31 | 3.31 | 4.32% | 5,000 |
| Nov 7, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.64% | - |
| Nov 6, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.54% | 2,000 |
| Nov 5, 2025 | 3.20 | 3.20 | 3.17 | 3.17 | 3.12 | -1.92% | 2,000 |
| Nov 4, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.18 | -0.68% | - |
| Nov 3, 2025 | 3.20 | 3.27 | 3.20 | 3.25 | 3.20 | 2.62% | 15,000 |
| Oct 31, 2025 | 3.34 | 3.34 | 3.17 | 3.17 | 3.12 | -7.51% | 29,822 |
| Oct 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.37 | 2.15% | - |
| Oct 29, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.30 | 0.06% | - |
| Oct 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.30 | 0.63% | 232 |
| Oct 27, 2025 | 3.37 | 3.37 | 3.33 | 3.33 | 3.28 | -1.07% | 3,000 |
| Oct 24, 2025 | 3.50 | 3.50 | 3.36 | 3.37 | 3.32 | -3.83% | 7,860 |
| Oct 23, 2025 | 3.41 | 3.50 | 3.41 | 3.50 | 3.45 | 1.69% | 500 |
| Oct 22, 2025 | 3.41 | 3.44 | 3.41 | 3.44 | 3.39 | 0.17% | 2,000 |
| Oct 21, 2025 | 3.36 | 3.44 | 3.36 | 3.44 | 3.38 | 1.63% | 1,500 |
| Oct 20, 2025 | 3.36 | 3.41 | 3.35 | 3.38 | 3.33 | 1.50% | 22,022 |
| Oct 17, 2025 | 3.40 | 3.47 | 3.33 | 3.33 | 3.28 | -1.89% | 4,800 |
| Oct 16, 2025 | 3.53 | 3.53 | 3.39 | 3.39 | 3.34 | -4.10% | 7,200 |
| Oct 15, 2025 | 3.61 | 3.61 | 3.50 | 3.54 | 3.49 | -2.80% | 4,700 |
| Oct 14, 2025 | 3.60 | 3.65 | 3.60 | 3.64 | 3.59 | -1.59% | 3,209 |
| Oct 13, 2025 | 3.61 | 3.70 | 3.61 | 3.70 | 3.65 | 4.23% | 2,400 |
| Oct 10, 2025 | 3.58 | 3.58 | 3.55 | 3.55 | 3.50 | -1.22% | 718 |
| Oct 9, 2025 | 3.53 | 3.59 | 3.53 | 3.59 | 3.54 | 1.33% | 600 |
| Oct 8, 2025 | 3.49 | 3.55 | 3.49 | 3.55 | 3.49 | 1.58% | 3,000 |
| Oct 7, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.44 | -0.34% | - |
| Oct 6, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.45 | -0.76% | 2,010 |
| Oct 3, 2025 | 3.35 | 3.53 | 3.35 | 3.53 | 3.48 | 4.53% | 4,230 |
| Oct 2, 2025 | 3.33 | 3.38 | 3.33 | 3.38 | 3.33 | 0.51% | 5,000 |
| Oct 1, 2025 | 3.29 | 3.36 | 3.29 | 3.36 | 3.31 | 1.85% | 290 |
| Sep 30, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.25 | 0.98% | 1,000 |
| Sep 29, 2025 | 3.28 | 3.28 | 3.27 | 3.27 | 3.22 | -1.33% | 6,750 |
| Sep 26, 2025 | 3.28 | 3.31 | 3.28 | 3.31 | 3.26 | -0.03% | 3,000 |
| Sep 25, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | 3.26 | -1.84% | 200 |
| Sep 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.33 | 1.78% | 200 |
| Sep 23, 2025 | 3.29 | 3.32 | 3.29 | 3.32 | 3.27 | 2.03% | 25 |
| Sep 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.20 | -0.49% | - |