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
2023-11-20	1.690	1.690	1.615	1.650	1.466	2,900,619
2023-11-17	1.588	1.700	1.588	1.670	1.483	8,320,126
2023-11-16	1.580	1.615	1.562	1.600	1.421	7,952,063
2023-11-15	1.570	1.582	1.553	1.580	1.404	4,627,383
2023-11-14	1.509	1.580	1.500	1.580	1.404	10,191,008
2023-11-13	1.500	1.509	1.471	1.500	1.332	5,106,300
2023-11-10	1.511	1.526	1.491	1.495	1.328	4,339,531
2023-11-09	1.548	1.559	1.510	1.528	1.357	3,575,949
2023-11-08	1.560	1.560	1.541	1.558	1.384	2,782,628
2023-11-07	1.549	1.558	1.530	1.550	1.377	5,136,320
2023-11-06	1.527	1.550	1.527	1.550	1.377	2,459,633
2023-11-03	1.535	1.540	1.497	1.520	1.350	4,651,398
2023-11-02	1.515	1.533	1.511	1.520	1.350	4,674,194
2023-11-01	1.544	1.550	1.498	1.515	1.346	3,403,408
2023-10-31	1.541	1.567	1.538	1.542	1.370	3,607,840
2023-10-30	1.546	1.557	1.522	1.557	1.383	2,766,083
2023-10-27	1.530	1.540	1.510	1.531	1.360	2,942,779
2023-10-26	1.491	1.544	1.479	1.527	1.356	4,688,277
2023-10-25	1.538	1.538	1.511	1.517	1.348	2,411,022
2023-10-24	1.540	1.555	1.506	1.534	1.363	2,706,196
2023-10-23	1.541	1.573	1.509	1.515	1.346	3,699,072
2023-10-20	1.503	1.532	1.492	1.530	1.359	2,860,321
2023-10-19	1.510	1.529	1.491	1.520	1.350	3,526,250
2023-10-18	1.460	1.524	1.460	1.511	1.342	3,460,205
2023-10-17	1.484	1.524	1.460	1.470	1.306	2,270,267
2023-10-16	1.431	1.504	1.431	1.482	1.316	2,818,245
2023-10-13	1.470	1.470	1.426	1.460	1.297	3,493,235
2023-10-12	1.498	1.540	1.447	1.465	1.301	4,682,314
2023-10-11	1.461	1.504	1.457	1.483	1.317	7,004,930
2023-10-10	1.380	1.495	1.380	1.484	1.318	4,489,629
2023-10-09	1.380	1.420	1.341	1.380	1.225	56,416,717
2023-10-06	1.470	1.480	1.395	1.415	1.257	4,467,966
2023-10-05	1.508	1.508	1.433	1.460	1.297	2,583,310
2023-10-04	1.410	1.519	1.406	1.494	1.327	3,011,104
2023-10-03	1.423	1.456	1.415	1.436	1.275	2,586,901
2023-10-02	1.455	1.480	1.417	1.444	1.283	2,470,728
2023-09-29	1.460	1.476	1.425	1.459	1.296	3,451,817
2023-09-28	1.467	1.482	1.432	1.456	1.293	2,809,118
2023-09-27	1.517	1.529	1.440	1.467	1.303	4,871,867
2023-09-26	1.516	1.543	1.500	1.530	1.359	3,398,962
2023-09-25	1.578	1.580	1.535	1.535	1.364	4,277,727
2023-09-22	1.476	1.557	1.462	1.520	1.350	6,382,531
2023-09-21	1.456	1.476	1.420	1.455	1.292	5,692,173
2023-09-20	1.490	1.510	1.420	1.456	1.293	8,297,303
2023-09-19	1.500	1.510	1.453	1.487	1.320	6,067,124
2023-09-18	1.530	1.544	1.500	1.500	1.332	27,036,385
2023-09-15	1.475	1.525	1.475	1.522	1.352	10,217,942
2023-09-14	1.430	1.475	1.430	1.475	1.310	3,838,152
2023-09-13	1.478	1.478	1.412	1.440	1.279	5,218,247
2023-09-12	1.470	1.504	1.427	1.470	1.306	6,905,600
2023-09-11	1.520	1.536	1.420	1.470	1.306	4,229,781
2023-09-08	1.490	1.500	1.465	1.494	1.327	4,336,046
2023-09-07	1.527	1.527	1.463	1.490	1.324	3,879,940
2023-09-06	1.534	1.548	1.503	1.516	1.346	3,365,342
2023-09-05	1.501	1.578	1.483	1.534	1.363	5,408,974
2023-09-04	1.587	1.595	1.500	1.510	1.341	5,022,078
2023-09-01	1.603	1.609	1.570	1.587	1.410	2,813,661
2023-08-31	1.620	1.623	1.595	1.603	1.424	12,014,033
2023-08-30	1.572	1.630	1.567	1.605	1.426	6,076,160
2023-08-29	1.570	1.590	1.564	1.580	1.404	3,109,952

← NewerPage 13 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.