National Bank of Greece S.A. (LON:0RCR)
London · Delayed Price · Currency is GBP · Price in EUR 13.33
0.00 (0.00%)
At close: Dec 22, 2025
National Bank of Greece Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 13.41 | 13.41 | 13.33 | 13.33 | 13.33 | -0.71% | 294 |
| Dec 19, 2025 | 13.29 | 13.42 | 13.29 | 13.42 | 13.42 | 2.13% | 6,526 |
| Dec 18, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.77% | 280 |
| Dec 17, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -2.14% | 41 |
| Dec 15, 2025 | 13.30 | 13.43 | 13.30 | 13.33 | 13.33 | -1.15% | 399 |
| Dec 12, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.39% | 140 |
| Dec 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.81% | 110 |
| Dec 8, 2025 | 13.64 | 13.68 | 13.63 | 13.68 | 13.68 | 1.37% | 626 |
| Dec 5, 2025 | 13.57 | 13.57 | 13.50 | 13.50 | 13.50 | 1.24% | 164 |
| Dec 4, 2025 | 13.31 | 13.33 | 13.26 | 13.33 | 13.33 | -0.34% | 15,403 |
| Dec 3, 2025 | 13.56 | 13.56 | 13.38 | 13.38 | 13.38 | -2.19% | 3,889 |
| Dec 2, 2025 | 13.59 | 13.68 | 13.59 | 13.68 | 13.68 | 1.52% | 138 |
| Nov 27, 2025 | 13.20 | 13.47 | 13.20 | 13.47 | 13.47 | 3.58% | 33 |
| Nov 24, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 2.08% | 38 |
| Nov 19, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.36% | 500 |
| Nov 14, 2025 | 12.96 | 12.96 | 12.92 | 12.92 | 12.92 | 0.62% | 128,100 |
| Nov 13, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.53% | 1,852 |
| Nov 5, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 12.81 | 1.05% | 196,541 |
| Nov 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.68 | -1.11% | 1 |
| Nov 3, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.82 | 4.70% | 2 |
| Oct 31, 2025 | 12.56 | 12.56 | 12.46 | 12.46 | 12.25 | -2.77% | 21 |
| Oct 30, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.60 | -0.77% | 400 |
| Oct 29, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.70 | 2.62% | 640 |
| Oct 27, 2025 | 12.80 | 12.80 | 12.59 | 12.59 | 12.37 | -6.33% | 190 |
| Oct 23, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.21 | 0.22% | 200 |
| Oct 22, 2025 | 13.48 | 13.49 | 13.41 | 13.41 | 13.18 | -0.11% | 2,104 |
| Oct 21, 2025 | 13.13 | 13.42 | 13.13 | 13.42 | 13.19 | 3.55% | 35 |
| Oct 17, 2025 | 12.62 | 12.96 | 12.62 | 12.96 | 12.74 | -1.74% | 534 |
| Oct 16, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 12.97 | -2.91% | 170 |
| Oct 14, 2025 | 13.53 | 13.59 | 13.53 | 13.59 | 13.35 | -0.40% | 1,200 |
| Oct 13, 2025 | 13.83 | 13.93 | 13.63 | 13.64 | 13.41 | 0.34% | 1,713 |
| Oct 9, 2025 | 13.90 | 13.96 | 13.59 | 13.59 | 13.36 | 0.07% | 3,265 |
| Oct 8, 2025 | 13.39 | 13.59 | 13.39 | 13.59 | 13.35 | 3.98% | 2,192 |
| Oct 3, 2025 | 12.99 | 13.07 | 12.99 | 13.07 | 12.84 | 2.11% | 1,700 |
| Oct 2, 2025 | 12.85 | 12.85 | 12.80 | 12.80 | 12.58 | - | 10,846 |
| Oct 1, 2025 | 12.34 | 12.80 | 12.34 | 12.80 | 12.58 | 4.75% | 1,707 |
| Sep 29, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.01 | 0.85% | 148 |
| Sep 26, 2025 | 12.19 | 12.19 | 12.10 | 12.11 | 11.91 | -0.48% | 38,403 |
| Sep 25, 2025 | 12.15 | 12.17 | 12.15 | 12.17 | 11.96 | -0.78% | 40,035 |
| Sep 24, 2025 | 12.24 | 12.27 | 12.22 | 12.27 | 12.06 | 0.32% | 24,055 |
| Sep 23, 2025 | 12.36 | 12.36 | 12.23 | 12.23 | 12.02 | 3.49% | 53,464 |
| Sep 22, 2025 | 11.69 | 11.82 | 11.69 | 11.82 | 11.61 | 0.38% | 400 |
| Sep 19, 2025 | 11.89 | 11.89 | 11.77 | 11.77 | 11.57 | -1.19% | 1,201 |
| Sep 18, 2025 | 11.87 | 11.91 | 11.87 | 11.91 | 11.71 | -2.70% | 187,114 |
| Sep 15, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.04 | -0.22% | 19,713 |
| Sep 11, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.06 | -1.60% | 20 |
| Sep 3, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.26 | 0.56% | 2,251 |
| Aug 26, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.19 | -6.22% | 2,120 |
| Aug 18, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.00 | -1.17% | 174,374 |
| Aug 14, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.15 | 2.69% | 5,022 |