Eurobank Ergasias Services and Holdings S.A. (LON:0RCP)
London · Delayed Price · Currency is GBP · Price in EUR 3.502
-0.101 (-2.80%)
At close: Oct 16, 2025
LON:0RCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 3.50 | 3.50 | 3.50 | 0.41 | 0.41 | -88.75% | 170 |
| Oct 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.96% | 120 |
| Oct 14, 2025 | 3.63 | 3.64 | 3.63 | 3.64 | 3.64 | - | 31 |
| Oct 13, 2025 | 3.68 | 3.69 | 3.61 | 3.64 | 3.64 | 1.17% | 208 |
| Oct 10, 2025 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | -0.11% | 15 |
| Oct 9, 2025 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 1.29% | 38,082 |
| Oct 8, 2025 | 3.58 | 3.59 | 3.55 | 3.55 | 3.55 | 1.37% | 146 |
| Oct 6, 2025 | 3.53 | 3.53 | 3.50 | 3.51 | 3.51 | 0.69% | 112 |
| Oct 3, 2025 | 3.34 | 3.52 | 3.34 | 3.48 | 3.48 | 2.26% | 763 |
| Oct 2, 2025 | 3.38 | 3.41 | 3.38 | 3.41 | 3.41 | 2.44% | 39,546 |
| Oct 1, 2025 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | 1.03% | 342 |
| Sep 30, 2025 | 3.28 | 3.32 | 3.27 | 3.29 | 3.29 | -0.81% | 1,191,698 |
| Sep 29, 2025 | 3.29 | 3.32 | 3.29 | 3.32 | 3.32 | 0.91% | 770,092 |
| Sep 26, 2025 | 3.30 | 3.30 | 3.26 | 3.29 | 3.29 | -0.81% | 459 |
| Sep 25, 2025 | 3.34 | 3.37 | 3.30 | 3.31 | 3.31 | -0.12% | 208 |
| Sep 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.93% | 385 |
| Sep 23, 2025 | 3.32 | 3.38 | 3.32 | 3.35 | 3.35 | 0.57% | 114 |
| Sep 22, 2025 | 3.28 | 3.33 | 3.26 | 3.33 | 3.33 | 2.56% | 101 |
| Sep 19, 2025 | 3.22 | 3.30 | 3.22 | 3.25 | 3.25 | 0.87% | 381 |
| Sep 18, 2025 | 3.20 | 3.26 | 3.20 | 3.22 | 3.22 | 0.44% | 194,146 |
| Sep 17, 2025 | 3.22 | 3.23 | 3.17 | 3.21 | 3.21 | -0.80% | 41 |
| Sep 16, 2025 | 3.23 | 3.25 | 3.23 | 3.23 | 3.23 | -1.73% | 2 |
| Sep 15, 2025 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | 0.61% | 170 |
| Sep 12, 2025 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | -0.06% | 262,015 |
| Sep 11, 2025 | 3.22 | 3.27 | 3.22 | 3.27 | 3.27 | 2.48% | 1 |
| Sep 10, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.82% | 99 |
| Sep 9, 2025 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | -2.97% | 60 |
| Sep 5, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.31% | 30 |
| Sep 4, 2025 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | 0.88% | 2,000 |
| Sep 3, 2025 | 3.20 | 3.20 | 3.16 | 3.19 | 3.19 | -0.41% | 153 |
| Sep 2, 2025 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | 0.44% | 1,080 |
| Sep 1, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.41% | 137,361 |
| Aug 29, 2025 | 3.21 | 3.21 | 3.15 | 3.18 | 3.18 | -1.61% | 117,596 |
| Aug 28, 2025 | 3.22 | 3.23 | 3.19 | 3.23 | 3.23 | -1.76% | 87,585 |
| Aug 27, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | -0.48% | 330 |
| Aug 26, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | -3.84% | 130 |
| Aug 25, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.64% | 500 |
| Aug 20, 2025 | 3.35 | 3.41 | 3.35 | 3.41 | 3.41 | -0.90% | 96,865 |
| Aug 19, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.15% | 200 |
| Aug 18, 2025 | 3.49 | 3.49 | 3.44 | 3.44 | 3.44 | -1.83% | 677 |
| Aug 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.49% | 370 |
| Aug 12, 2025 | 3.43 | 3.45 | 3.42 | 3.42 | 3.42 | 0.26% | 201,390 |
| Aug 11, 2025 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 5.57% | 450,497 |
| Aug 4, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.00% | 1 |
| Aug 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.02% | - |
| Jul 31, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.25% | 52 |
| Jul 30, 2025 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | -0.03% | 902 |
| Jul 29, 2025 | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | 1.43% | 1,130 |
| Jul 28, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -1.41% | 54 |
| Jul 25, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.88% | 60 |