Eurobank Ergasias Services and Holdings S.A. (EGFEY)
OTCMKTS
· Delayed Price · Currency is USD
1.350
+0.025 (1.50%)
Apr 25, 2025, 4:00 PM EDT
EGFEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 1.85% | 11,959 |
| Apr 25, 2025 | 1.38 | 1.39 | 1.32 | 1.35 | 1.35 | -1.24% | 43,357 |
| Apr 24, 2025 | 1.40 | 1.40 | 1.31 | 1.37 | 1.37 | -1.65% | 31,674 |
| Apr 23, 2025 | 1.41 | 1.45 | 1.30 | 1.39 | 1.39 | 1.83% | 44,543 |
| Apr 22, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | 5.00% | 57,024 |
| Apr 21, 2025 | 1.45 | 1.45 | 1.30 | 1.30 | 1.30 | -4.41% | 31,436 |
| Apr 17, 2025 | 1.33 | 1.44 | 1.32 | 1.36 | 1.36 | 2.64% | 48,396 |
| Apr 16, 2025 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 1.92% | 28,007 |
| Apr 15, 2025 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | 3.59% | 24,865 |
| Apr 14, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 2.45% | 37,342 |
| Apr 11, 2025 | 1.24 | 1.25 | 1.19 | 1.23 | 1.23 | -0.81% | 38,791 |
| Apr 10, 2025 | 1.21 | 1.24 | 1.16 | 1.24 | 1.24 | -0.40% | 39,287 |
| Apr 9, 2025 | 1.18 | 1.25 | 1.16 | 1.24 | 1.24 | 6.90% | 42,733 |
| Apr 8, 2025 | 1.30 | 1.30 | 1.16 | 1.16 | 1.16 | 3.57% | 99,175 |
| Apr 7, 2025 | 1.15 | 1.16 | 1.00 | 1.12 | 1.12 | -8.94% | 113,182 |
| Apr 4, 2025 | 1.25 | 1.32 | 1.19 | 1.23 | 1.23 | -13.38% | 106,501 |
| Apr 3, 2025 | 1.39 | 1.42 | 1.32 | 1.42 | 1.42 | 3.50% | 23,268 |
| Apr 2, 2025 | 1.37 | 1.41 | 1.37 | 1.37 | 1.37 | 0.88% | 82,410 |
| Apr 1, 2025 | 1.37 | 1.40 | 1.32 | 1.36 | 1.36 | 1.87% | 5,184,938 |
| Mar 31, 2025 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | -5.32% | 63,178 |
| Mar 28, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.05% | 9,811 |
| Mar 27, 2025 | 1.42 | 1.46 | 1.40 | 1.43 | 1.43 | - | 62,775 |
| Mar 26, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | -0.35% | 218,504 |
| Mar 25, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 4.38% | 23,438 |
| Mar 24, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.36% | 4,519 |
| Mar 21, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | -0.36% | 40,602 |
| Mar 20, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 2.22% | 7,542 |
| Mar 19, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 58,949 |
| Mar 18, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.36% | 8,499 |
| Mar 17, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | 0.36% | 6,818 |
| Mar 14, 2025 | 1.37 | 1.37 | 1.33 | 1.37 | 1.37 | 1.48% | 59,726 |
| Mar 13, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 2.66% | 8,413 |
| Mar 12, 2025 | 1.30 | 1.37 | 1.30 | 1.32 | 1.32 | 3.54% | 99,637 |
| Mar 11, 2025 | 1.27 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 46,476 |
| Mar 10, 2025 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 27,886 |
| Mar 7, 2025 | 1.35 | 1.37 | 1.28 | 1.28 | 1.28 | -4.12% | 89,427 |
| Mar 6, 2025 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 1.14% | 15,488 |
| Mar 5, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 2.72% | 110,524 |
| Mar 4, 2025 | 1.26 | 1.29 | 1.21 | 1.29 | 1.29 | 1.18% | 3,794,476 |
| Mar 3, 2025 | 1.23 | 1.28 | 1.21 | 1.27 | 1.27 | 2.83% | 65,586 |
| Feb 28, 2025 | 1.28 | 1.30 | 1.18 | 1.24 | 1.24 | -3.89% | 1,330,606 |
| Feb 27, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 3.63% | 19,780 |
| Feb 26, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -2.13% | 30,165 |
| Feb 25, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.63% | 46,950 |
| Feb 24, 2025 | 1.25 | 1.30 | 1.24 | 1.28 | 1.28 | 0.79% | 104,233 |
| Feb 21, 2025 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | - | 34,896 |
| Feb 20, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | 2.85% | 11,090 |
| Feb 19, 2025 | 1.30 | 1.30 | 1.21 | 1.23 | 1.23 | -0.81% | 20,351 |
| Feb 18, 2025 | 1.25 | 1.29 | 1.24 | 1.24 | 1.24 | -4.62% | 17,457 |
| Feb 14, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 7,188 |