National Bank of Greece S.A. (NBGRY)
OTCMKTS
· Delayed Price · Currency is USD
11.07
-0.96 (-7.96%)
Apr 25, 2025, 4:00 PM EDT
National Bank of Greece Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.09 | 12.03 | 11.07 | 11.07 | 11.07 | 1.12% | 1,024 |
| Apr 24, 2025 | 10.88 | 11.23 | 10.88 | 10.95 | 10.95 | -4.37% | 2,252 |
| Apr 23, 2025 | 11.09 | 11.45 | 10.34 | 11.45 | 11.45 | 4.95% | 5,955 |
| Apr 22, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 315 |
| Apr 21, 2025 | 11.09 | 12.25 | 10.91 | 10.91 | 10.91 | -3.02% | 2,628 |
| Apr 17, 2025 | 11.63 | 11.70 | 10.00 | 11.25 | 11.25 | -2.60% | 3,414 |
| Apr 16, 2025 | 10.05 | 11.55 | 10.05 | 11.55 | 11.55 | 1.32% | 6,525 |
| Apr 15, 2025 | 11.15 | 11.40 | 10.21 | 11.40 | 11.40 | 2.24% | 2,757 |
| Apr 14, 2025 | 11.11 | 11.15 | 10.02 | 11.15 | 11.15 | 12.97% | 2,507 |
| Apr 11, 2025 | 9.76 | 10.51 | 9.76 | 9.87 | 9.87 | 1.48% | 6,795 |
| Apr 10, 2025 | 10.02 | 10.02 | 9.54 | 9.73 | 9.73 | 1.00% | 2,283 |
| Apr 9, 2025 | 9.25 | 9.64 | 9.25 | 9.63 | 9.63 | -4.08% | 2,269 |
| Apr 8, 2025 | 9.61 | 10.04 | 9.50 | 10.04 | 10.04 | 13.19% | 2,897 |
| Apr 7, 2025 | 9.58 | 9.66 | 8.81 | 8.87 | 8.87 | -9.30% | 4,525 |
| Apr 4, 2025 | 10.00 | 10.07 | 9.65 | 9.78 | 9.78 | -4.68% | 4,557 |
| Apr 3, 2025 | 11.15 | 11.15 | 10.26 | 10.26 | 10.26 | -3.80% | 4,945 |
| Apr 2, 2025 | 10.40 | 10.70 | 10.40 | 10.67 | 10.67 | 0.23% | 3,819 |
| Apr 1, 2025 | 10.69 | 11.28 | 10.00 | 10.64 | 10.64 | -0.47% | 7,343 |
| Mar 31, 2025 | 10.66 | 10.70 | 10.66 | 10.69 | 10.69 | -4.15% | 1,801 |
| Mar 28, 2025 | 10.94 | 11.15 | 10.89 | 11.15 | 11.15 | 0.75% | 1,818 |
| Mar 27, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1.65% | 448 |
| Mar 26, 2025 | 10.97 | 10.97 | 10.89 | 10.89 | 10.89 | -1.71% | 2,739 |
| Mar 25, 2025 | 10.73 | 11.08 | 10.70 | 11.08 | 11.08 | 6.13% | 2,391 |
| Mar 24, 2025 | 10.84 | 10.87 | 10.44 | 10.44 | 10.44 | -4.13% | 6,056 |
| Mar 21, 2025 | 10.81 | 11.21 | 10.81 | 10.89 | 10.89 | 0.51% | 1,630 |
| Mar 20, 2025 | 11.05 | 11.05 | 10.82 | 10.84 | 10.84 | -1.28% | 5,169 |
| Mar 19, 2025 | 11.04 | 11.07 | 10.38 | 10.98 | 10.98 | -2.92% | 2,774 |
| Mar 18, 2025 | 11.31 | 11.44 | 11.30 | 11.31 | 11.31 | -10.98% | 5,924 |
| Mar 17, 2025 | 10.95 | 12.70 | 10.95 | 12.70 | 12.70 | 14.72% | 2,404 |
| Mar 14, 2025 | 11.47 | 12.19 | 11.07 | 11.07 | 11.07 | 1.28% | 2,807 |
| Mar 13, 2025 | 10.56 | 10.94 | 10.56 | 10.93 | 10.93 | -0.64% | 2,325 |
| Mar 12, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1.66% | 1,065 |
| Mar 11, 2025 | 11.35 | 11.56 | 10.79 | 10.82 | 10.82 | 8.20% | 2,700 |
| Mar 10, 2025 | 10.94 | 10.94 | 9.65 | 10.00 | 10.00 | -12.59% | 3,817 |
| Mar 7, 2025 | 10.46 | 11.44 | 10.28 | 11.44 | 11.44 | 11.23% | 4,090 |
| Mar 6, 2025 | 9.81 | 10.29 | 9.81 | 10.29 | 10.29 | 2.29% | 3,428 |
| Mar 5, 2025 | 10.12 | 10.45 | 9.98 | 10.06 | 10.06 | 0.25% | 2,259 |
| Mar 4, 2025 | 9.44 | 10.03 | 9.44 | 10.03 | 10.03 | 5.97% | 330,479 |
| Mar 3, 2025 | 9.20 | 9.94 | 9.20 | 9.47 | 9.47 | 0.80% | 5,990 |
| Feb 28, 2025 | 9.35 | 9.55 | 9.34 | 9.39 | 9.39 | 3.70% | 160,030 |
| Feb 27, 2025 | 9.06 | 9.06 | 9.05 | 9.06 | 9.06 | 0.44% | 1,803 |
| Feb 26, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.39% | 513 |
| Feb 25, 2025 | 8.97 | 8.98 | 8.97 | 8.98 | 8.98 | -1.48% | 754 |
| Feb 24, 2025 | 9.12 | 9.40 | 9.12 | 9.12 | 9.12 | -1.83% | 1,067 |
| Feb 21, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.16% | 974 |
| Feb 20, 2025 | 9.22 | 9.27 | 9.00 | 9.27 | 9.27 | 0.11% | 799 |
| Feb 19, 2025 | 9.26 | 9.26 | 9.21 | 9.26 | 9.26 | 2.89% | 916 |
| Feb 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 192 |
| Feb 14, 2025 | 8.93 | 9.00 | 8.93 | 9.00 | 9.00 | 4.90% | 1,056 |
| Feb 13, 2025 | 8.60 | 8.78 | 8.58 | 8.58 | 8.58 | 1.84% | 1,128 |