Eurobank Ergasias Services and Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.451 | 4.500 | 4.395 | 4.450 | 4.450 | 8,391,787 |
| 2026-10-15 | 4.401 | 4.449 | 4.329 | 4.392 | 4.392 | 15,079,554 |
| 2026-10-14 | 4.560 | 4.563 | 4.449 | 4.455 | 4.455 | 3,781,189 |
| 2026-10-13 | 4.456 | 4.530 | 4.455 | 4.460 | 4.460 | 6,690,249 |
| 2026-10-12 | 4.398 | 4.469 | 4.372 | 4.445 | 4.445 | 8,571,251 |
| 2026-10-09 | 4.499 | 4.499 | 4.321 | 4.321 | 4.321 | 10,974,263 |
| 2026-10-08 | 4.550 | 4.570 | 4.358 | 4.430 | 4.430 | 27,915,149 |
| 2026-10-07 | 4.738 | 4.808 | 4.564 | 4.598 | 4.598 | 17,041,928 |
| 2026-10-06 | 4.714 | 4.832 | 4.707 | 4.817 | 4.817 | 8,644,104 |
| 2026-10-05 | 4.584 | 4.660 | 4.580 | 4.618 | 4.618 | 9,849,370 |
| 2026-10-02 | 4.706 | 4.738 | 4.557 | 4.584 | 4.584 | 21,624,980 |
| 2026-10-01 | 4.880 | 4.880 | 4.700 | 4.700 | 4.700 | 22,888,465 |
| 2026-09-30 | 4.929 | 4.996 | 4.874 | 4.940 | 4.940 | 20,538,910 |
| 2026-09-29 | 4.758 | 4.950 | 4.758 | 4.929 | 4.929 | 21,884,538 |
| 2026-09-28 | 4.738 | 4.801 | 4.700 | 4.801 | 4.801 | 13,216,646 |
| 2026-09-25 | 4.598 | 4.750 | 4.585 | 4.702 | 4.702 | 13,008,776 |
| 2026-09-24 | 4.595 | 4.621 | 4.478 | 4.621 | 4.621 | 14,129,260 |
| 2026-09-23 | 4.700 | 4.709 | 4.615 | 4.650 | 4.650 | 9,713,979 |
| 2026-09-22 | 4.720 | 4.765 | 4.683 | 4.730 | 4.730 | 7,530,773 |
| 2026-09-21 | 4.619 | 4.739 | 4.537 | 4.739 | 4.739 | 9,605,623 |
| 2026-09-18 | 4.676 | 4.702 | 4.617 | 4.665 | 4.665 | 132,074,136 |
| 2026-09-17 | 4.743 | 4.743 | 4.616 | 4.676 | 4.676 | 16,287,650 |
| 2026-09-16 | 4.700 | 4.738 | 4.652 | 4.688 | 4.688 | 9,364,083 |
| 2026-09-15 | 4.647 | 4.691 | 4.612 | 4.680 | 4.680 | 11,583,375 |
| 2026-09-14 | 4.718 | 4.750 | 4.641 | 4.670 | 4.670 | 8,081,718 |
| 2026-09-11 | 4.700 | 4.743 | 4.652 | 4.718 | 4.718 | 14,297,713 |
| 2026-09-10 | 4.725 | 4.725 | 4.635 | 4.650 | 4.650 | 12,993,959 |
| 2026-09-09 | 4.755 | 4.759 | 4.624 | 4.675 | 4.675 | 18,813,366 |
| 2026-09-08 | 4.790 | 4.820 | 4.732 | 4.732 | 4.732 | 7,176,335 |
| 2026-09-07 | 4.701 | 4.816 | 4.644 | 4.789 | 4.789 | 6,251,759 |
| 2026-09-04 | 4.667 | 4.732 | 4.631 | 4.723 | 4.723 | 8,018,207 |
| 2026-09-03 | 4.608 | 4.678 | 4.545 | 4.667 | 4.667 | 8,799,954 |
| 2026-09-02 | 4.605 | 4.619 | 4.548 | 4.580 | 4.580 | 9,152,121 |
| 2026-09-01 | 4.615 | 4.646 | 4.513 | 4.605 | 4.605 | 6,463,757 |
| 2026-08-31 | 4.650 | 4.679 | 4.574 | 4.586 | 4.586 | 12,331,476 |
| 2026-08-28 | 4.619 | 4.653 | 4.566 | 4.650 | 4.650 | 4,898,950 |
| 2026-08-27 | 4.610 | 4.659 | 4.564 | 4.588 | 4.588 | 6,441,563 |
| 2026-08-26 | 4.570 | 4.629 | 4.513 | 4.629 | 4.629 | 6,513,529 |
| 2026-08-25 | 4.550 | 4.618 | 4.541 | 4.582 | 4.582 | 8,886,731 |
| 2026-08-24 | 4.521 | 4.565 | 4.516 | 4.560 | 4.560 | 1,797,328 |
| 2026-08-21 | 4.470 | 4.567 | 4.459 | 4.567 | 4.567 | 4,011,835 |
| 2026-08-20 | 4.480 | 4.489 | 4.446 | 4.470 | 4.470 | 3,881,349 |
| 2026-08-19 | 4.451 | 4.472 | 4.405 | 4.440 | 4.440 | 11,133,623 |
| 2026-08-18 | 4.512 | 4.538 | 4.459 | 4.526 | 4.526 | 6,972,706 |
| 2026-08-17 | 4.510 | 4.570 | 4.447 | 4.570 | 4.570 | 9,965,018 |
| 2026-08-14 | 4.501 | 4.510 | 4.475 | 4.510 | 4.510 | 10,038,147 |
| 2026-08-13 | 4.510 | 4.524 | 4.471 | 4.500 | 4.500 | 4,953,150 |
| 2026-08-12 | 4.500 | 4.534 | 4.480 | 4.510 | 4.510 | 5,050,772 |
| 2026-08-11 | 4.500 | 4.560 | 4.489 | 4.509 | 4.509 | 7,149,842 |
| 2026-08-10 | 4.500 | 4.500 | 4.440 | 4.500 | 4.500 | 3,927,719 |
| 2026-08-07 | 4.400 | 4.500 | 4.391 | 4.498 | 4.498 | 6,531,859 |
| 2026-08-06 | 4.488 | 4.488 | 4.381 | 4.434 | 4.434 | 9,829,008 |
| 2026-08-05 | 4.564 | 4.610 | 4.430 | 4.480 | 4.480 | 8,526,862 |
| 2026-08-04 | 4.450 | 4.543 | 4.450 | 4.543 | 4.543 | 6,459,523 |
| 2026-08-03 | 4.496 | 4.516 | 4.430 | 4.500 | 4.500 | 7,794,140 |
| 2026-07-31 | 4.510 | 4.537 | 4.393 | 4.450 | 4.450 | 12,491,739 |
| 2026-07-30 | 4.360 | 4.470 | 4.315 | 4.470 | 4.470 | 9,189,158 |
| 2026-07-29 | 4.400 | 4.437 | 4.393 | 4.408 | 4.408 | 10,687,145 |
| 2026-07-28 | 4.393 | 4.442 | 4.384 | 4.400 | 4.400 | 8,409,995 |
| 2026-07-27 | 4.450 | 4.514 | 4.393 | 4.393 | 4.393 | 5,425,329 |
Page 1 of 21 · 1,242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0719 EUR |
| 2025-11-06 | 0.0468 EUR |
| 2025-05-05 | 0.1050 EUR |
| 2024-07-25 | 0.0933 EUR |
| 2020-09-24 | 0.0135 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.