Eurobank Ergasias Services and Holdings S.A. (LON:0RCP)
London · Delayed Price · Currency is GBP · Price in EUR 3.447
-0.080 (-2.27%)
Inactive · Last trade price on Dec 9, 2025
LON:0RCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 3.60 | 3.60 | 3.45 | 3.45 | 3.45 | -2.27% | 126 |
| Dec 8, 2025 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | 1.06% | 29 |
| Dec 5, 2025 | 3.45 | 3.50 | 3.45 | 3.49 | 3.49 | 0.93% | 143 |
| Dec 4, 2025 | 3.45 | 3.46 | 3.42 | 3.46 | 3.46 | -2.34% | 284 |
| Dec 3, 2025 | 3.52 | 3.54 | 3.49 | 3.54 | 3.54 | -0.39% | 104,830 |
| Dec 2, 2025 | 3.52 | 3.57 | 3.49 | 3.56 | 3.56 | 4.01% | 96,971 |
| Dec 1, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.58% | 1 |
| Nov 28, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.46% | 2 |
| Nov 27, 2025 | 3.47 | 3.49 | 3.47 | 3.49 | 3.49 | 2.11% | 22,603 |
| Nov 25, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 3.05% | 17 |
| Nov 24, 2025 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -0.06% | 115 |
| Nov 21, 2025 | 3.35 | 3.35 | 3.32 | 3.32 | 3.32 | 0.39% | 9,100 |
| Nov 18, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.46% | 3 |
| Nov 17, 2025 | 3.47 | 3.47 | 3.35 | 3.35 | 3.35 | -0.47% | 27 |
| Nov 14, 2025 | 3.47 | 3.47 | 3.37 | 3.37 | 3.37 | -0.24% | 28 |
| Nov 12, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.93% | 18 |
| Nov 11, 2025 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | 0.18% | 272 |
| Nov 10, 2025 | 3.17 | 3.31 | 3.17 | 3.31 | 3.31 | 3.73% | 19 |
| Nov 7, 2025 | 3.22 | 3.22 | 3.16 | 3.19 | 3.19 | 0.41% | 67 |
| Nov 6, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.28% | 401 |
| Nov 5, 2025 | 3.23 | 3.23 | 3.19 | 3.19 | 3.14 | -1.52% | 1,400 |
| Nov 4, 2025 | 3.25 | 3.25 | 3.23 | 3.23 | 3.19 | -0.06% | 59 |
| Nov 3, 2025 | 3.22 | 3.25 | 3.22 | 3.24 | 3.19 | -0.89% | 82 |
| Oct 31, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.22 | -2.68% | 1 |
| Oct 30, 2025 | 3.42 | 3.42 | 3.36 | 3.36 | 3.31 | -0.83% | 146 |
| Oct 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.33 | -0.15% | 2 |
| Oct 27, 2025 | 3.41 | 3.41 | 3.31 | 3.39 | 3.34 | 0.98% | 23 |
| Oct 24, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.31 | -2.87% | 6 |
| Oct 23, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.40 | 0.76% | 4 |
| Oct 22, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.38 | 3.16% | 3,600 |
| Oct 20, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | -0.98% | 2,000 |
| Oct 17, 2025 | 3.35 | 3.36 | 3.32 | 3.36 | 3.31 | -4.17% | 7,187 |
| Oct 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.45 | -2.80% | 170 |
| Oct 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.55 | -0.96% | 120 |
| Oct 14, 2025 | 3.63 | 3.64 | 3.63 | 3.64 | 3.58 | - | 31 |
| Oct 13, 2025 | 3.68 | 3.69 | 3.61 | 3.64 | 3.58 | 1.17% | 208 |
| Oct 10, 2025 | 3.59 | 3.60 | 3.59 | 3.60 | 3.54 | -0.11% | 15 |
| Oct 9, 2025 | 3.55 | 3.60 | 3.55 | 3.60 | 3.55 | 1.29% | 38,082 |
| Oct 8, 2025 | 3.58 | 3.59 | 3.55 | 3.55 | 3.50 | 1.37% | 146 |
| Oct 6, 2025 | 3.53 | 3.53 | 3.50 | 3.51 | 3.45 | 0.69% | 112 |
| Oct 3, 2025 | 3.34 | 3.52 | 3.34 | 3.48 | 3.43 | 2.26% | 763 |
| Oct 2, 2025 | 3.38 | 3.41 | 3.38 | 3.41 | 3.35 | 2.44% | 39,546 |
| Oct 1, 2025 | 3.33 | 3.33 | 3.32 | 3.32 | 3.28 | 1.03% | 342 |
| Sep 30, 2025 | 3.28 | 3.32 | 3.27 | 3.29 | 3.24 | -0.81% | 1,191,698 |
| Sep 29, 2025 | 3.29 | 3.32 | 3.29 | 3.32 | 3.27 | 0.91% | 770,092 |
| Sep 26, 2025 | 3.30 | 3.30 | 3.26 | 3.29 | 3.24 | -0.81% | 459 |
| Sep 25, 2025 | 3.34 | 3.37 | 3.30 | 3.31 | 3.27 | -0.12% | 208 |
| Sep 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | -0.93% | 385 |
| Sep 23, 2025 | 3.32 | 3.38 | 3.32 | 3.35 | 3.30 | 0.57% | 114 |
| Sep 22, 2025 | 3.28 | 3.33 | 3.26 | 3.33 | 3.28 | 2.56% | 101 |