Eurobank Ergasias Services and Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 2.141 | 2.145 | 2.125 | 2.132 | 1.894 | 8,516,656 |
| 2024-05-20 | 2.144 | 2.162 | 2.107 | 2.141 | 1.902 | 4,477,053 |
| 2024-05-17 | 2.086 | 2.176 | 2.082 | 2.108 | 1.873 | 9,592,152 |
| 2024-05-16 | 2.058 | 2.100 | 2.040 | 2.100 | 1.865 | 10,579,606 |
| 2024-05-15 | 2.040 | 2.080 | 2.022 | 2.057 | 1.827 | 6,533,299 |
| 2024-05-14 | 2.045 | 2.070 | 2.019 | 2.024 | 1.798 | 5,538,944 |
| 2024-05-13 | 2.079 | 2.090 | 2.040 | 2.076 | 1.844 | 5,786,365 |
| 2024-05-10 | 2.065 | 2.089 | 2.051 | 2.079 | 1.847 | 4,130,160 |
| 2024-05-09 | 2.045 | 2.074 | 2.041 | 2.065 | 1.834 | 7,052,295 |
| 2024-05-08 | 2.029 | 2.046 | 2.021 | 2.034 | 1.807 | 12,335,102 |
| 2024-05-02 | 2.010 | 2.054 | 2.000 | 2.020 | 1.794 | 8,946,825 |
| 2024-04-30 | 2.010 | 2.054 | 2.005 | 2.010 | 1.785 | 13,616,659 |
| 2024-04-29 | 2.028 | 2.028 | 1.980 | 2.010 | 1.785 | 6,031,930 |
| 2024-04-26 | 1.986 | 2.022 | 1.986 | 2.020 | 1.794 | 4,741,847 |
| 2024-04-25 | 2.017 | 2.017 | 1.980 | 1.990 | 1.768 | 11,767,379 |
| 2024-04-24 | 1.996 | 2.049 | 1.990 | 2.017 | 1.792 | 13,520,652 |
| 2024-04-23 | 1.914 | 1.985 | 1.914 | 1.985 | 1.763 | 8,951,714 |
| 2024-04-22 | 1.855 | 1.920 | 1.842 | 1.920 | 1.706 | 4,482,856 |
| 2024-04-19 | 1.803 | 1.846 | 1.803 | 1.834 | 1.629 | 4,294,589 |
| 2024-04-18 | 1.802 | 1.831 | 1.800 | 1.831 | 1.626 | 5,484,253 |
| 2024-04-17 | 1.804 | 1.819 | 1.781 | 1.802 | 1.601 | 6,792,949 |
| 2024-04-16 | 1.794 | 1.816 | 1.782 | 1.804 | 1.602 | 5,436,687 |
| 2024-04-15 | 1.823 | 1.850 | 1.794 | 1.829 | 1.625 | 5,686,140 |
| 2024-04-12 | 1.889 | 1.907 | 1.829 | 1.850 | 1.643 | 5,347,605 |
| 2024-04-11 | 1.880 | 1.915 | 1.871 | 1.895 | 1.683 | 4,157,052 |
| 2024-04-10 | 1.905 | 1.912 | 1.863 | 1.890 | 1.679 | 4,976,337 |
| 2024-04-09 | 1.816 | 1.918 | 1.800 | 1.908 | 1.695 | 8,842,776 |
| 2024-04-08 | 1.799 | 1.810 | 1.779 | 1.810 | 1.608 | 3,761,638 |
| 2024-04-05 | 1.798 | 1.798 | 1.750 | 1.781 | 1.582 | 3,585,944 |
| 2024-04-04 | 1.775 | 1.798 | 1.770 | 1.798 | 1.597 | 4,856,528 |
| 2024-04-03 | 1.751 | 1.779 | 1.749 | 1.777 | 1.578 | 4,857,600 |
| 2024-04-02 | 1.770 | 1.795 | 1.750 | 1.765 | 1.568 | 5,490,531 |
| 2024-03-28 | 1.780 | 1.791 | 1.770 | 1.782 | 1.583 | 6,009,967 |
| 2024-03-27 | 1.800 | 1.809 | 1.774 | 1.788 | 1.588 | 3,474,240 |
| 2024-03-26 | 1.808 | 1.808 | 1.778 | 1.800 | 1.599 | 8,558,925 |
| 2024-03-22 | 1.793 | 1.808 | 1.786 | 1.802 | 1.601 | 3,724,939 |
| 2024-03-21 | 1.820 | 1.835 | 1.795 | 1.800 | 1.599 | 8,101,594 |
| 2024-03-20 | 1.800 | 1.819 | 1.793 | 1.800 | 1.599 | 6,458,547 |
| 2024-03-19 | 1.765 | 1.816 | 1.751 | 1.800 | 1.599 | 6,437,586 |
| 2024-03-15 | 1.790 | 1.801 | 1.772 | 1.783 | 1.584 | 20,123,638 |
| 2024-03-14 | 1.773 | 1.780 | 1.756 | 1.780 | 1.581 | 11,048,855 |
| 2024-03-13 | 1.774 | 1.807 | 1.760 | 1.773 | 1.575 | 8,386,522 |
| 2024-03-12 | 1.831 | 1.843 | 1.774 | 1.774 | 1.576 | 13,470,632 |
| 2024-03-11 | 1.910 | 1.920 | 1.835 | 1.843 | 1.637 | 10,459,816 |
| 2024-03-08 | 1.870 | 1.916 | 1.865 | 1.911 | 1.698 | 4,639,264 |
| 2024-03-07 | 1.940 | 1.950 | 1.874 | 1.896 | 1.684 | 3,185,355 |
| 2024-03-06 | 1.915 | 1.946 | 1.903 | 1.938 | 1.721 | 7,269,267 |
| 2024-03-05 | 1.924 | 1.930 | 1.905 | 1.905 | 1.692 | 4,588,963 |
| 2024-03-04 | 1.915 | 1.940 | 1.898 | 1.934 | 1.718 | 4,438,584 |
| 2024-03-01 | 1.901 | 1.915 | 1.901 | 1.911 | 1.697 | 1,976,570 |
| 2024-02-29 | 1.885 | 1.921 | 1.865 | 1.912 | 1.698 | 5,963,203 |
| 2024-02-28 | 1.893 | 1.917 | 1.875 | 1.888 | 1.677 | 2,933,449 |
| 2024-02-27 | 1.895 | 1.924 | 1.871 | 1.917 | 1.703 | 4,012,978 |
| 2024-02-26 | 1.900 | 1.900 | 1.876 | 1.886 | 1.675 | 1,722,822 |
| 2024-02-23 | 1.900 | 1.904 | 1.882 | 1.901 | 1.688 | 8,107,478 |
| 2024-02-22 | 1.903 | 1.910 | 1.881 | 1.900 | 1.688 | 5,110,922 |
| 2024-02-21 | 1.900 | 1.902 | 1.883 | 1.892 | 1.681 | 16,301,503 |
| 2024-02-20 | 1.920 | 1.920 | 1.897 | 1.917 | 1.703 | 4,042,126 |
| 2024-02-19 | 1.900 | 1.920 | 1.884 | 1.920 | 1.706 | 2,460,193 |
| 2024-02-16 | 1.910 | 1.919 | 1.881 | 1.900 | 1.688 | 2,942,628 |
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.