Eurobank Ergasias Services and Holdings S.A. (LON:0RCP)
London · Delayed Price · Currency is GBP · Price in EUR 3.268
-0.002 (-0.05%)
At close: Sep 12, 2025
LON:0RCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.27 | 3.29 | 3.27 | 0.41 | 0.41 | -87.60% | 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 |
| Jul 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.09% | 160 |
| Jul 21, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.28% | 400 |
| Jul 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.04% | 600 |
| Jul 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.74% | 300 |
| Jul 10, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.33% | - |
| Jul 9, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.13% | 100 |
| Jul 4, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.10% | 1 |
| Jul 3, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.58% | 200 |
| Jul 1, 2025 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | 2.45% | 8 |
| Jun 30, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | 0.21% | 1 |
| Jun 27, 2025 | 2.93 | 2.93 | 2.89 | 2.89 | 2.89 | 1.58% | 1,170 |
| Jun 25, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.21% | 400 |
| Jun 24, 2025 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | 4.18% | 300 |
| Jun 23, 2025 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | -0.18% | 110 |
| Jun 20, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 3.72% | 261 |
| Jun 18, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.60% | 189 |
| Jun 13, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -4.20% | 1 |
| Jun 5, 2025 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | 0.14% | 51,781 |
| Jun 4, 2025 | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | 0.18% | 51,264 |
| Jun 3, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.55% | 85,283 |
| May 30, 2025 | 2.76 | 2.76 | 2.71 | 2.71 | 2.71 | -1.06% | 1,228,927 |
| May 28, 2025 | 2.77 | 2.79 | 2.74 | 2.74 | 2.74 | 7.32% | 2 |