Eurobank Ergasias Services and Holdings S.A. (EGFEY)
OTCMKTS · Delayed Price · Currency is USD
1.805
-0.005 (-0.28%)
Jul 21, 2025, 1:43 PM EDT
EGFEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | - | -0.55% | 50,076 |
| Jul 18, 2025 | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | -0.55% | 73,640 |
| Jul 17, 2025 | 1.80 | 1.84 | 1.75 | 1.82 | 1.82 | 0.11% | 233,485 |
| Jul 16, 2025 | 1.78 | 1.83 | 1.77 | 1.82 | 1.82 | 0.44% | 469,079 |
| Jul 15, 2025 | 1.78 | 1.83 | 1.78 | 1.81 | 1.81 | 0.33% | 476,320 |
| Jul 14, 2025 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -0.33% | 181,938 |
| Jul 11, 2025 | 1.90 | 1.90 | 1.79 | 1.81 | 1.81 | 0.84% | 49,744 |
| Jul 10, 2025 | 1.80 | 1.83 | 1.73 | 1.80 | 1.80 | -0.83% | 298,192 |
| Jul 9, 2025 | 1.84 | 1.84 | 1.75 | 1.81 | 1.81 | 1.63% | 114,148 |
| Jul 8, 2025 | 1.77 | 1.82 | 1.70 | 1.78 | 1.78 | 1.19% | 1,900,481 |
| Jul 7, 2025 | 1.83 | 1.83 | 1.72 | 1.76 | 1.76 | - | 94,396 |
| Jul 3, 2025 | 1.80 | 1.82 | 1.75 | 1.76 | 1.76 | -1.40% | 2,452,306 |
| Jul 2, 2025 | 1.75 | 1.80 | 1.70 | 1.79 | 1.79 | 6.25% | 6,031,657 |
| Jul 1, 2025 | 1.68 | 1.72 | 1.65 | 1.68 | 1.68 | 2.44% | 48,147 |
| Jun 30, 2025 | 1.68 | 1.70 | 1.64 | 1.64 | 1.64 | -1.20% | 23,780 |
| Jun 27, 2025 | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | 0.61% | 31,949 |
| Jun 26, 2025 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 3.12% | 11,447 |
| Jun 25, 2025 | 1.54 | 1.65 | 1.54 | 1.60 | 1.60 | -0.31% | 84,197 |
| Jun 24, 2025 | 1.61 | 1.65 | 1.58 | 1.61 | 1.61 | 1.58% | 18,844 |
| Jun 23, 2025 | 1.60 | 1.64 | 1.52 | 1.58 | 1.58 | -1.25% | 13,068 |
| Jun 20, 2025 | 1.59 | 1.64 | 1.52 | 1.60 | 1.60 | 1.27% | 60,401 |
| Jun 18, 2025 | 1.54 | 1.61 | 1.51 | 1.58 | 1.58 | -0.63% | 131,097 |
| Jun 17, 2025 | 1.65 | 1.65 | 1.49 | 1.59 | 1.59 | 0.95% | 277,292 |
| Jun 16, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 5.00% | 121,891 |
| Jun 13, 2025 | 1.49 | 1.64 | 1.49 | 1.50 | 1.50 | -8.54% | 168,821 |
| Jun 12, 2025 | 1.60 | 1.64 | 1.52 | 1.64 | 1.64 | 3.14% | 44,105 |
| Jun 11, 2025 | 1.49 | 1.60 | 1.49 | 1.59 | 1.59 | 0.95% | 15,554 |
| Jun 10, 2025 | 1.54 | 1.60 | 1.54 | 1.58 | 1.58 | -0.94% | 15,550 |
| Jun 9, 2025 | 1.55 | 1.59 | 1.51 | 1.59 | 1.59 | 1.27% | 113,208 |
| Jun 6, 2025 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | -1.88% | 19,146 |
| Jun 5, 2025 | 1.59 | 1.62 | 1.56 | 1.60 | 1.60 | 1.91% | 24,389 |
| Jun 4, 2025 | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | - | 16,839 |
| Jun 3, 2025 | 1.64 | 1.64 | 1.54 | 1.57 | 1.57 | -0.63% | 48,247 |
| Jun 2, 2025 | 1.51 | 1.60 | 1.51 | 1.58 | 1.58 | 3.47% | 697,451 |
| May 30, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | -0.20% | 18,890 |
| May 29, 2025 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 23,324 |
| May 28, 2025 | 1.65 | 1.65 | 1.48 | 1.52 | 1.52 | 3.12% | 148,782 |
| May 27, 2025 | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | 0.27% | 92,922 |
| May 23, 2025 | 1.40 | 1.48 | 1.38 | 1.47 | 1.47 | 3.52% | 39,859 |
| May 22, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -3.73% | 723,683 |
| May 21, 2025 | 1.45 | 1.48 | 1.42 | 1.48 | 1.48 | -0.94% | 13,940 |
| May 20, 2025 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | 3.40% | 47,674 |
| May 19, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.70% | 18,794 |
| May 16, 2025 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 2.07% | 42,766 |
| May 15, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -0.68% | 10,979 |
| May 14, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | - | 31,021 |
| May 13, 2025 | 1.45 | 1.49 | 1.40 | 1.46 | 1.46 | 4.29% | 65,430 |
| May 12, 2025 | 1.45 | 1.49 | 1.40 | 1.40 | 1.40 | -5.72% | 49,573 |
| May 9, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.43 | 1.71% | 18,059 |
| May 8, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.40 | -0.68% | 10,126 |