National Bank of Greece S.A. (NBGRY)
OTCMKTS · Delayed Price · Currency is USD
14.93
+0.49 (3.41%)
Sep 5, 2025, 3:06 PM EDT
National Bank of Greece Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.90 | 14.93 | 13.90 | 14.93 | 14.93 | 3.41% | 358 |
| Sep 4, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 3.42% | 832 |
| Sep 2, 2025 | 14.00 | 14.00 | 13.96 | 13.96 | 13.96 | -2.92% | 826 |
| Aug 29, 2025 | 13.82 | 14.41 | 13.25 | 14.38 | 14.38 | 2.13% | 1,397 |
| Aug 28, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -3.30% | 541 |
| Aug 27, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | 149 |
| Aug 26, 2025 | 14.10 | 14.57 | 14.10 | 14.56 | 14.56 | -2.93% | 3,745 |
| Aug 25, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | 0.07% | 662 |
| Aug 22, 2025 | 14.93 | 14.99 | 14.93 | 14.99 | 14.99 | -1.15% | 1,077 |
| Aug 21, 2025 | 14.18 | 15.17 | 14.18 | 15.17 | 15.17 | 1.44% | 1,104 |
| Aug 20, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 2.29% | 204 |
| Aug 19, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -7.09% | 442 |
| Aug 18, 2025 | 15.56 | 15.73 | 15.55 | 15.73 | 15.73 | 1.78% | 1,549 |
| Aug 15, 2025 | 15.56 | 15.70 | 14.47 | 15.46 | 15.46 | -1.62% | 1,661 |
| Aug 14, 2025 | 15.46 | 15.71 | 14.60 | 15.71 | 15.71 | 1.81% | 811 |
| Aug 13, 2025 | 15.43 | 15.43 | 15.17 | 15.43 | 15.43 | 2.02% | 1,778 |
| Aug 12, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -2.42% | 356 |
| Aug 11, 2025 | 15.02 | 15.50 | 15.00 | 15.50 | 15.50 | 1.64% | 1,568 |
| Aug 8, 2025 | 15.19 | 15.25 | 14.67 | 15.25 | 15.25 | -0.55% | 1,706 |
| Aug 7, 2025 | 15.41 | 15.41 | 15.34 | 15.34 | 15.34 | 2.10% | 1,035 |
| Aug 6, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 3.23% | 608 |
| Aug 5, 2025 | 14.49 | 14.55 | 14.49 | 14.55 | 14.55 | -0.08% | 873 |
| Aug 4, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 4.08% | 652 |
| Aug 1, 2025 | 13.94 | 14.50 | 13.94 | 13.99 | 13.99 | -5.15% | 3,319 |
| Jul 31, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 4.42% | 530 |
| Jul 30, 2025 | 14.70 | 14.70 | 14.13 | 14.13 | 14.13 | -4.24% | 651 |
| Jul 29, 2025 | 14.75 | 14.75 | 13.50 | 14.75 | 14.75 | 3.33% | 932 |
| Jul 28, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.67% | 467 |
| Jul 25, 2025 | 14.25 | 14.60 | 14.17 | 14.18 | 14.18 | -0.46% | 775 |
| Jul 24, 2025 | 14.36 | 14.36 | 14.25 | 14.25 | 14.25 | 1.48% | 1,148 |
| Jul 23, 2025 | 14.00 | 14.30 | 13.87 | 14.04 | 14.04 | -2.01% | 1,657 |
| Jul 22, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.88% | 498 |
| Jul 21, 2025 | 14.20 | 14.20 | 14.10 | 14.20 | 14.20 | -0.35% | 2,468 |
| Jul 18, 2025 | 14.96 | 14.96 | 14.25 | 14.25 | 14.25 | 3.64% | 543 |
| Jul 17, 2025 | 13.56 | 13.75 | 13.51 | 13.75 | 13.75 | -0.61% | 1,096 |
| Jul 16, 2025 | 13.89 | 13.90 | 13.84 | 13.84 | 13.84 | 2.46% | 1,368 |
| Jul 15, 2025 | 13.97 | 13.97 | 13.50 | 13.50 | 13.50 | 0.99% | 2,326 |
| Jul 14, 2025 | 14.02 | 14.03 | 13.37 | 13.37 | 13.37 | -9.40% | 2,572 |
| Jul 11, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 5.26% | 550 |
| Jul 10, 2025 | 14.27 | 14.27 | 14.02 | 14.02 | 14.02 | 3.47% | 539 |
| Jul 9, 2025 | 13.55 | 13.70 | 13.55 | 13.55 | 13.55 | 0.74% | 88,086 |
| Jul 8, 2025 | 13.73 | 14.40 | 13.30 | 13.45 | 13.45 | -5.60% | 56,576 |
| Jul 7, 2025 | 13.00 | 14.30 | 12.65 | 14.25 | 14.25 | 6.41% | 1,070 |
| Jul 3, 2025 | 13.47 | 13.65 | 13.39 | 13.39 | 13.39 | 4.60% | 801 |
| Jul 2, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.54% | 1,589 |
| Jul 1, 2025 | 13.22 | 13.22 | 12.87 | 12.87 | 12.87 | 1.34% | 525 |
| Jun 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.41% | 398 |
| Jun 27, 2025 | 13.91 | 13.91 | 13.43 | 13.43 | 13.43 | 5.72% | 755 |
| Jun 26, 2025 | 12.41 | 14.00 | 12.41 | 12.70 | 12.70 | -4.87% | 2,036 |
| Jun 25, 2025 | 13.54 | 13.54 | 12.96 | 13.35 | 13.35 | -5.72% | 1,674 |