National Bank of Greece S.A. (LON:0RCR)
London · Delayed Price · Currency is GBP · Price in EUR 13.05
+0.58 (4.70%)
At close: Nov 3, 2025
National Bank of Greece Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 13.04 | 13.04 | 13.04 | 2.78 | 2.78 | -78.47% | 196,541 |
| Nov 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.11% | 1 |
| Nov 3, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 4.70% | 2 |
| Oct 31, 2025 | 12.56 | 12.56 | 12.46 | 12.46 | 12.46 | -2.77% | 21 |
| Oct 30, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.77% | 400 |
| Oct 29, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 2.62% | 640 |
| Oct 27, 2025 | 12.80 | 12.80 | 12.59 | 12.59 | 12.59 | -6.33% | 190 |
| Oct 23, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.22% | 200 |
| Oct 22, 2025 | 13.48 | 13.49 | 13.41 | 13.41 | 13.41 | -0.11% | 2,104 |
| Oct 21, 2025 | 13.13 | 13.42 | 13.13 | 13.42 | 13.42 | 3.55% | 35 |
| Oct 17, 2025 | 12.62 | 12.96 | 12.62 | 12.96 | 12.96 | -1.74% | 534 |
| Oct 16, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -2.91% | 170 |
| Oct 14, 2025 | 13.53 | 13.59 | 13.53 | 13.59 | 13.59 | -0.40% | 1,200 |
| Oct 13, 2025 | 13.83 | 13.93 | 13.63 | 13.64 | 13.64 | 0.34% | 1,713 |
| Oct 9, 2025 | 13.90 | 13.96 | 13.59 | 13.59 | 13.59 | 0.07% | 3,265 |
| Oct 8, 2025 | 13.39 | 13.59 | 13.39 | 13.59 | 13.59 | 3.98% | 2,192 |
| Oct 3, 2025 | 12.99 | 13.07 | 12.99 | 13.07 | 13.07 | 2.11% | 1,700 |
| Oct 2, 2025 | 12.85 | 12.85 | 12.80 | 12.80 | 12.80 | - | 10,846 |
| Oct 1, 2025 | 12.34 | 12.80 | 12.34 | 12.80 | 12.80 | 4.75% | 1,707 |
| Sep 29, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.85% | 148 |
| Sep 26, 2025 | 12.19 | 12.19 | 12.10 | 12.11 | 12.11 | -0.48% | 38,403 |
| Sep 25, 2025 | 12.15 | 12.17 | 12.15 | 12.17 | 12.17 | -0.78% | 40,035 |
| Sep 24, 2025 | 12.24 | 12.27 | 12.22 | 12.27 | 12.27 | 0.32% | 24,055 |
| Sep 23, 2025 | 12.36 | 12.36 | 12.23 | 12.23 | 12.23 | 3.49% | 53,464 |
| Sep 22, 2025 | 11.69 | 11.82 | 11.69 | 11.82 | 11.82 | 0.38% | 400 |
| Sep 19, 2025 | 11.89 | 11.89 | 11.77 | 11.77 | 11.77 | -1.19% | 1,201 |
| Sep 18, 2025 | 11.87 | 11.91 | 11.87 | 11.91 | 11.91 | -2.70% | 187,114 |
| Sep 15, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.22% | 19,713 |
| Sep 11, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.60% | 20 |
| Sep 3, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.56% | 2,251 |
| Aug 26, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -6.22% | 2,120 |
| Aug 18, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.17% | 174,374 |
| Aug 14, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 2.69% | 5,022 |
| Aug 11, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.15% | 74,257 |
| Aug 8, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1.64% | 2,945 |
| Aug 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.69% | 227 |
| Aug 4, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.45% | 25,484 |
| Jul 31, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 3.28% | 87,768 |
| Jul 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.34% | 4,564 |
| Jul 15, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 5.32% | 313,739 |
| Jun 26, 2025 | 11.14 | 11.15 | 11.14 | 11.15 | 11.15 | 6.19% | 160,606 |
| Jun 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.87% | 1,930 |
| Jun 4, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.74% | 33,404 |
| Jun 3, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -3.50% | 25,549 |