Eurobank Ergasias Services and Holdings S.A. (EGFEY)
OTCMKTS
· Delayed Price · Currency is USD
1.580
-0.010 (-0.63%)
Jun 12, 2025, 3:29 PM EDT
EGFEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 1.44 | 1.48 | 1.42 | 1.47 | 1.41 | 1.59% | 118,114 |
| May 6, 2025 | 1.40 | 1.45 | 1.38 | 1.45 | 1.39 | 0.84% | 6,994 |
| May 5, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | 1.38 | 1.06% | 23,212 |
| May 2, 2025 | 1.42 | 1.42 | 1.35 | 1.42 | 1.36 | 1.79% | 57,169 |
| May 1, 2025 | 1.39 | 1.41 | 1.35 | 1.40 | 1.34 | 1.09% | 25,756 |
| Apr 30, 2025 | 1.45 | 1.45 | 1.38 | 1.38 | 1.32 | -1.99% | 24,401 |
| Apr 29, 2025 | 1.37 | 1.42 | 1.37 | 1.41 | 1.35 | 2.40% | 27,627 |
| Apr 28, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.32 | 1.85% | 11,959 |
| Apr 25, 2025 | 1.38 | 1.39 | 1.32 | 1.35 | 1.30 | -1.24% | 43,357 |
| Apr 24, 2025 | 1.40 | 1.40 | 1.31 | 1.37 | 1.31 | -1.65% | 31,674 |
| Apr 23, 2025 | 1.41 | 1.45 | 1.30 | 1.39 | 1.33 | 1.83% | 44,543 |
| Apr 22, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.31 | 5.00% | 57,024 |
| Apr 21, 2025 | 1.45 | 1.45 | 1.30 | 1.30 | 1.25 | -4.41% | 31,436 |
| Apr 17, 2025 | 1.33 | 1.44 | 1.32 | 1.36 | 1.31 | 2.64% | 48,396 |
| Apr 16, 2025 | 1.30 | 1.34 | 1.29 | 1.33 | 1.27 | 1.92% | 28,007 |
| Apr 15, 2025 | 1.28 | 1.33 | 1.28 | 1.30 | 1.25 | 3.59% | 24,865 |
| Apr 14, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.20 | 2.45% | 37,342 |
| Apr 11, 2025 | 1.24 | 1.25 | 1.19 | 1.23 | 1.18 | -0.81% | 38,791 |
| Apr 10, 2025 | 1.21 | 1.24 | 1.16 | 1.24 | 1.19 | -0.40% | 39,287 |
| Apr 9, 2025 | 1.18 | 1.25 | 1.16 | 1.24 | 1.19 | 6.90% | 42,733 |
| Apr 8, 2025 | 1.30 | 1.30 | 1.16 | 1.16 | 1.11 | 3.57% | 99,175 |
| Apr 7, 2025 | 1.15 | 1.16 | 1.00 | 1.12 | 1.08 | -8.94% | 113,182 |
| Apr 4, 2025 | 1.25 | 1.32 | 1.19 | 1.23 | 1.18 | -13.38% | 106,501 |
| Apr 3, 2025 | 1.39 | 1.42 | 1.32 | 1.42 | 1.36 | 3.50% | 23,268 |
| Apr 2, 2025 | 1.37 | 1.41 | 1.37 | 1.37 | 1.32 | 0.88% | 82,410 |
| Apr 1, 2025 | 1.37 | 1.40 | 1.32 | 1.36 | 1.31 | 1.87% | 5,184,938 |