Eurobank Ergasias Services and Holdings S.A. (EGFEY)
OTCMKTS · Delayed Price · Currency is USD
1.860
+0.010 (0.54%)
Sep 16, 2025, 2:28 PM EDT
EGFEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.82 | 1.93 | 1.82 | 1.85 | 1.85 | 1.65% | 98,590 |
| Sep 12, 2025 | 1.86 | 1.88 | 1.82 | 1.82 | 1.82 | -2.67% | 35,341 |
| Sep 11, 2025 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | 0.59% | 50,284 |
| Sep 10, 2025 | 1.89 | 1.90 | 1.82 | 1.86 | 1.86 | 3.85% | 63,643 |
| Sep 9, 2025 | 1.79 | 1.90 | 1.73 | 1.79 | 1.79 | -2.72% | 75,639 |
| Sep 8, 2025 | 1.81 | 1.84 | 1.78 | 1.84 | 1.84 | -0.97% | 222,939 |
| Sep 5, 2025 | 1.86 | 1.88 | 1.78 | 1.86 | 1.86 | -0.11% | 87,855 |
| Sep 4, 2025 | 1.84 | 1.88 | 1.78 | 1.86 | 1.86 | 0.70% | 109,343 |
| Sep 3, 2025 | 1.78 | 1.94 | 1.78 | 1.85 | 1.85 | 3.18% | 45,201 |
| Sep 2, 2025 | 1.77 | 1.90 | 1.73 | 1.79 | 1.79 | 0.22% | 56,995 |
| Aug 29, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -4.49% | 163,631 |
| Aug 28, 2025 | 1.82 | 1.88 | 1.78 | 1.87 | 1.87 | -0.21% | 87,933 |
| Aug 27, 2025 | 1.93 | 1.93 | 1.85 | 1.87 | 1.87 | -0.32% | 109,131 |
| Aug 26, 2025 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -3.59% | 375,047 |
| Aug 25, 2025 | 1.91 | 2.00 | 1.90 | 1.95 | 1.95 | -1.52% | 52,776 |
| Aug 22, 2025 | 1.95 | 1.99 | 1.93 | 1.98 | 1.98 | 1.02% | 45,930 |
| Aug 21, 2025 | 1.98 | 2.06 | 1.92 | 1.96 | 1.96 | -1.01% | 88,593 |
| Aug 20, 2025 | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | - | 425,214 |
| Aug 19, 2025 | 1.97 | 2.01 | 1.95 | 1.98 | 1.98 | -0.50% | 138,645 |
| Aug 18, 2025 | 2.07 | 2.07 | 1.90 | 1.99 | 1.99 | -1.49% | 312,296 |
| Aug 15, 2025 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | 0.50% | 148,867 |
| Aug 14, 2025 | 1.98 | 2.02 | 1.95 | 2.01 | 2.01 | -0.50% | 346,852 |
| Aug 13, 2025 | 1.93 | 2.02 | 1.93 | 2.02 | 2.02 | 3.06% | 351,864 |
| Aug 12, 2025 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | -0.51% | 45,668 |
| Aug 11, 2025 | 1.95 | 1.97 | 1.92 | 1.97 | 1.97 | 1.03% | 94,730 |
| Aug 8, 2025 | 1.92 | 1.95 | 1.88 | 1.95 | 1.95 | 0.52% | 144,154 |
| Aug 7, 2025 | 1.92 | 1.96 | 1.89 | 1.94 | 1.94 | 1.04% | 150,953 |
| Aug 6, 2025 | 1.82 | 1.92 | 1.82 | 1.92 | 1.92 | 1.05% | 151,053 |
| Aug 5, 2025 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | 2.70% | 168,225 |
| Aug 4, 2025 | 1.84 | 1.86 | 1.81 | 1.85 | 1.85 | 2.78% | 143,374 |
| Aug 1, 2025 | 1.79 | 1.83 | 1.77 | 1.80 | 1.80 | -2.17% | 246,479 |
| Jul 31, 2025 | 1.81 | 1.84 | 1.77 | 1.84 | 1.84 | 1.66% | 360,132 |
| Jul 30, 2025 | 1.80 | 1.84 | 1.75 | 1.81 | 1.81 | - | 353,883 |
| Jul 29, 2025 | 1.74 | 1.83 | 1.74 | 1.81 | 1.81 | 1.12% | 203,832 |
| Jul 28, 2025 | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | -1.65% | 563,846 |
| Jul 25, 2025 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | - | 549,758 |
| Jul 24, 2025 | 1.92 | 1.92 | 1.79 | 1.82 | 1.82 | -1.09% | 503,587 |
| Jul 23, 2025 | 1.78 | 1.84 | 1.75 | 1.84 | 1.84 | 2.22% | 479,837 |
| Jul 22, 2025 | 1.80 | 1.82 | 1.77 | 1.80 | 1.80 | - | 139,273 |
| Jul 21, 2025 | 1.80 | 1.82 | 1.77 | 1.80 | 1.80 | -0.55% | 106,733 |
| 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 |