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
2024-02-15	1.935	1.935	1.891	1.910	1.697	2,434,703
2024-02-14	1.891	1.937	1.850	1.935	1.718	5,526,631
2024-02-13	1.900	1.911	1.883	1.891	1.680	3,169,857
2024-02-12	1.908	1.932	1.883	1.901	1.689	2,790,064
2024-02-09	1.930	1.938	1.902	1.908	1.694	4,613,012
2024-02-08	1.916	1.940	1.903	1.930	1.714	4,985,440
2024-02-07	1.940	1.957	1.895	1.916	1.702	3,757,187
2024-02-06	1.919	1.955	1.900	1.940	1.723	15,840,517
2024-02-05	1.820	1.900	1.820	1.900	1.688	10,445,967
2024-02-02	1.826	1.865	1.820	1.820	1.617	6,660,455
2024-02-01	1.774	1.820	1.774	1.820	1.617	8,444,140
2024-01-31	1.745	1.819	1.745	1.787	1.587	5,503,621
2024-01-30	1.727	1.760	1.718	1.745	1.550	3,259,874
2024-01-29	1.772	1.772	1.721	1.739	1.544	3,609,832
2024-01-26	1.742	1.765	1.726	1.765	1.568	2,265,393
2024-01-25	1.765	1.765	1.723	1.742	1.547	7,525,809
2024-01-24	1.760	1.766	1.742	1.760	1.563	5,499,018
2024-01-23	1.786	1.790	1.741	1.760	1.563	4,484,900
2024-01-22	1.740	1.787	1.728	1.786	1.587	3,676,969
2024-01-19	1.736	1.750	1.715	1.740	1.546	4,809,423
2024-01-18	1.705	1.746	1.705	1.740	1.546	2,224,544
2024-01-17	1.693	1.726	1.687	1.713	1.522	7,010,157
2024-01-16	1.715	1.729	1.695	1.719	1.527	4,563,577
2024-01-15	1.733	1.759	1.721	1.728	1.535	2,862,539
2024-01-12	1.715	1.760	1.703	1.760	1.563	3,506,640
2024-01-11	1.714	1.724	1.698	1.715	1.523	7,175,948
2024-01-10	1.660	1.700	1.650	1.700	1.510	4,152,656
2024-01-09	1.620	1.674	1.620	1.658	1.472	4,572,180
2024-01-08	1.610	1.625	1.599	1.620	1.439	5,194,407
2024-01-05	1.629	1.629	1.603	1.610	1.430	2,709,482
2024-01-04	1.606	1.630	1.603	1.626	1.444	4,423,320
2024-01-03	1.629	1.629	1.605	1.605	1.426	1,945,631
2024-01-02	1.626	1.654	1.620	1.629	1.447	1,801,556
2023-12-29	1.600	1.621	1.596	1.610	1.430	3,232,283
2023-12-28	1.630	1.630	1.600	1.601	1.422	1,546,621
2023-12-27	1.635	1.643	1.610	1.624	1.443	1,870,315
2023-12-22	1.630	1.655	1.604	1.624	1.443	2,652,522
2023-12-21	1.656	1.670	1.625	1.637	1.454	1,853,101
2023-12-20	1.660	1.671	1.643	1.656	1.471	2,831,265
2023-12-19	1.620	1.679	1.620	1.660	1.475	4,409,657
2023-12-18	1.590	1.620	1.590	1.614	1.433	2,636,584
2023-12-15	1.603	1.621	1.585	1.604	1.424	7,773,990
2023-12-14	1.658	1.658	1.603	1.603	1.424	3,895,074
2023-12-13	1.612	1.658	1.612	1.637	1.454	4,368,608
2023-12-12	1.600	1.627	1.592	1.613	1.433	3,440,635
2023-12-11	1.609	1.618	1.598	1.600	1.421	1,844,025
2023-12-08	1.600	1.618	1.590	1.609	1.429	1,054,832
2023-12-07	1.617	1.626	1.592	1.605	1.426	4,130,066
2023-12-06	1.650	1.650	1.623	1.630	1.448	2,600,498
2023-12-05	1.630	1.654	1.602	1.650	1.466	10,196,091
2023-12-04	1.688	1.688	1.633	1.642	1.458	2,985,436
2023-12-01	1.691	1.694	1.663	1.663	1.477	1,479,861
2023-11-30	1.670	1.700	1.670	1.691	1.502	9,956,504
2023-11-29	1.669	1.688	1.664	1.688	1.499	4,530,458
2023-11-28	1.660	1.674	1.650	1.669	1.483	3,617,136
2023-11-27	1.678	1.680	1.641	1.660	1.475	3,788,282
2023-11-24	1.659	1.673	1.632	1.665	1.479	4,193,916
2023-11-23	1.650	1.666	1.630	1.650	1.466	3,928,820
2023-11-22	1.650	1.661	1.625	1.661	1.475	3,976,552
2023-11-21	1.641	1.650	1.611	1.630	1.448	7,527,736

← NewerPage 12 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.