Eurobank Ergasias Services and Holdings S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	2.024	2.045	2.015	2.040	1.894	5,250,713
2024-08-13	2.002	2.025	1.998	2.000	1.856	3,007,853
2024-08-12	1.970	2.036	1.970	2.019	1.874	1,918,279
2024-08-09	2.000	2.026	1.980	1.989	1.846	2,971,241
2024-08-08	1.960	1.999	1.930	1.992	1.849	3,349,870
2024-08-07	1.959	1.994	1.945	1.980	1.837	3,487,276
2024-08-06	1.936	1.965	1.864	1.930	1.791	8,750,994
2024-08-05	1.882	1.939	1.788	1.889	1.753	10,503,830
2024-08-02	2.102	2.102	2.032	2.047	1.900	3,547,074
2024-08-01	2.118	2.127	2.086	2.126	1.973	4,286,373
2024-07-31	2.060	2.140	2.046	2.118	1.966	8,002,738
2024-07-30	2.050	2.070	2.033	2.070	1.921	4,057,951
2024-07-29	2.046	2.050	2.014	2.050	1.903	4,995,044
2024-07-26	2.064	2.064	2.027	2.038	1.892	4,365,429
2024-07-25	2.090	2.090	2.026	2.050	1.903	6,843,157
2024-07-24	2.210	2.222	2.165	2.170	1.928	4,278,639
2024-07-23	2.240	2.263	2.226	2.229	1.980	3,048,606
2024-07-22	2.200	2.247	2.183	2.240	1.990	3,168,779
2024-07-19	2.146	2.189	2.137	2.189	1.944	4,615,235
2024-07-18	2.128	2.159	2.095	2.159	1.918	3,737,957
2024-07-17	2.110	2.133	2.077	2.119	1.882	3,409,999
2024-07-16	2.140	2.142	2.114	2.120	1.883	2,720,898
2024-07-15	2.100	2.140	2.095	2.140	1.901	4,090,114
2024-07-12	2.063	2.096	2.054	2.096	1.862	2,519,669
2024-07-11	2.095	2.103	2.061	2.075	1.843	1,973,132
2024-07-10	2.101	2.107	2.063	2.069	1.838	4,492,773
2024-07-09	2.110	2.130	2.097	2.105	1.870	3,364,516
2024-07-08	2.140	2.157	2.087	2.126	1.889	4,310,629
2024-07-05	2.132	2.132	2.094	2.132	1.894	2,674,672
2024-07-04	2.055	2.130	2.055	2.118	1.881	2,573,507
2024-07-03	2.096	2.096	2.032	2.055	1.825	6,397,872
2024-07-02	2.071	2.101	2.062	2.070	1.839	4,890,350
2024-07-01	2.048	2.097	2.038	2.097	1.863	7,525,312
2024-06-28	2.035	2.069	2.021	2.021	1.795	11,369,057
2024-06-27	2.070	2.086	2.031	2.050	1.821	12,288,553
2024-06-26	2.150	2.150	2.061	2.085	1.852	13,423,135
2024-06-25	2.118	2.180	2.103	2.128	1.890	11,093,340
2024-06-21	2.070	2.127	2.061	2.100	1.865	11,912,086
2024-06-20	2.119	2.123	2.015	2.082	1.849	6,489,725
2024-06-19	2.041	2.100	2.037	2.087	1.854	2,284,807
2024-06-18	2.012	2.073	2.012	2.054	1.825	8,570,350
2024-06-17	2.050	2.067	2.000	2.034	1.807	2,864,740
2024-06-14	2.132	2.196	2.038	2.047	1.818	9,883,211
2024-06-13	2.160	2.173	2.143	2.148	1.908	6,218,696
2024-06-12	2.118	2.192	2.118	2.157	1.916	8,593,044
2024-06-11	2.164	2.209	2.112	2.131	1.893	4,283,988
2024-06-10	2.072	2.165	2.052	2.164	1.922	4,337,742
2024-06-07	2.079	2.128	2.063	2.101	1.866	5,578,498
2024-06-06	2.070	2.096	2.055	2.079	1.847	7,128,111
2024-06-05	2.040	2.050	2.005	2.033	1.806	4,037,211
2024-06-04	2.047	2.060	2.010	2.030	1.803	2,834,509
2024-06-03	2.012	2.059	2.012	2.047	1.818	4,964,656
2024-05-31	2.022	2.050	1.992	2.012	1.787	19,442,603
2024-05-30	2.047	2.053	2.019	2.035	1.808	5,573,167
2024-05-29	2.100	2.120	2.018	2.020	1.794	8,179,050
2024-05-28	2.120	2.139	2.060	2.100	1.865	4,359,506
2024-05-27	2.080	2.126	2.080	2.120	1.883	3,385,585
2024-05-24	2.061	2.098	2.043	2.081	1.849	3,515,806
2024-05-23	2.103	2.123	2.073	2.092	1.858	2,659,613
2024-05-22	2.110	2.146	2.095	2.103	1.868	6,651,528

← NewerPage 10 of 21 · 1,245 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.