National Bank of Greece S.A. (FRA:NAGF)
Germany · Delayed Price · Currency is EUR 13.41
-0.21 (-1.54%)
At close: Nov 28, 2025
National Bank of Greece Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -1.54% | 10,300 |
| Nov 27, 2025 | 13.46 | 13.62 | 13.46 | 13.62 | 13.62 | 4.57% | 700 |
| Nov 26, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.38% | - |
| Nov 25, 2025 | 12.89 | 13.08 | 12.89 | 13.08 | 13.08 | 1.24% | 10 |
| Nov 24, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.35% | 200 |
| Nov 21, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.39% | - |
| Nov 20, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.85% | - |
| Nov 19, 2025 | 12.49 | 12.93 | 12.49 | 12.93 | 12.93 | 2.62% | 1,000 |
| Nov 18, 2025 | 12.89 | 12.89 | 12.60 | 12.60 | 12.60 | -2.33% | 300 |
| Nov 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.22% | 68 |
| Nov 14, 2025 | 13.03 | 13.03 | 12.75 | 12.75 | 12.75 | -3.30% | 68 |
| Nov 13, 2025 | 12.97 | 13.19 | 12.84 | 13.18 | 13.18 | 1.38% | 3,510 |
| Nov 12, 2025 | 12.62 | 13.00 | 12.62 | 13.00 | 13.00 | 3.17% | 800 |
| Nov 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.16% | 1 |
| Nov 10, 2025 | 12.35 | 12.62 | 12.35 | 12.62 | 12.62 | 0.16% | 7 |
| Nov 7, 2025 | 12.48 | 12.60 | 12.48 | 12.60 | 12.38 | -3.41% | 1,000 |
| Nov 6, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.82 | - | - |
| Nov 5, 2025 | 12.76 | 13.05 | 12.76 | 13.05 | 12.82 | 0.62% | 570 |
| Nov 4, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.74 | 2.77% | - |
| Nov 3, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.39 | -0.28% | - |
| Oct 31, 2025 | 12.65 | 12.81 | 12.65 | 12.65 | 12.43 | -1.25% | 2,270 |
| Oct 30, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.59 | 1.26% | - |
| Oct 29, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.43 | -0.82% | - |
| Oct 28, 2025 | 12.65 | 12.76 | 12.65 | 12.76 | 12.53 | -1.20% | 10 |
| Oct 27, 2025 | 12.80 | 12.91 | 12.75 | 12.91 | 12.68 | -1.60% | 1,057 |
| Oct 24, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 12.89 | -1.35% | - |
| Oct 23, 2025 | 13.52 | 13.58 | 13.30 | 13.30 | 13.07 | -2.21% | 850 |
| Oct 22, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.36 | 3.30% | 5,000 |
| Oct 21, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 12.93 | 0.65% | 450 |
| Oct 20, 2025 | 12.83 | 13.23 | 12.83 | 13.08 | 12.85 | 1.00% | 578 |
| Oct 17, 2025 | 12.87 | 12.95 | 12.85 | 12.95 | 12.72 | -1.71% | 546 |
| Oct 16, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 12.94 | -2.80% | - |
| Oct 15, 2025 | 13.60 | 13.64 | 13.56 | 13.56 | 13.32 | 0.11% | 450 |
| Oct 14, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.30 | -0.40% | - |
| Oct 13, 2025 | 13.80 | 13.80 | 13.60 | 13.60 | 13.36 | -0.77% | 50 |
| Oct 10, 2025 | 13.73 | 13.73 | 13.70 | 13.70 | 13.46 | -2.46% | 500 |
| Oct 9, 2025 | 13.49 | 14.05 | 13.49 | 14.05 | 13.80 | 3.58% | 146 |
| Oct 8, 2025 | 13.17 | 13.56 | 13.17 | 13.56 | 13.32 | 4.31% | 620 |
| Oct 7, 2025 | 12.94 | 13.00 | 12.94 | 13.00 | 12.77 | -0.08% | 1,000 |
| Oct 6, 2025 | 13.10 | 13.10 | 13.01 | 13.01 | 12.78 | 2.72% | 22 |
| Oct 3, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.44 | -2.01% | - |
| Oct 2, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.70 | 2.82% | 40 |
| Oct 1, 2025 | 12.00 | 12.57 | 12.00 | 12.57 | 12.35 | 3.24% | 40 |
| Sep 30, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 11.96 | 1.08% | - |
| Sep 29, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.83 | -0.08% | - |
| Sep 26, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 11.84 | -0.74% | - |
| Sep 25, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 11.93 | -0.25% | - |
| Sep 24, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 11.96 | - | - |
| Sep 23, 2025 | 11.80 | 12.30 | 11.80 | 12.18 | 11.96 | 0.54% | 10,310 |
| Sep 22, 2025 | 12.00 | 12.11 | 11.60 | 12.11 | 11.90 | 3.50% | 675 |