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
2022-12-05	1.074	1.074	1.005	1.024	0.910	13,363,312
2022-12-02	1.109	1.117	1.062	1.062	0.943	6,327,253
2022-12-01	1.098	1.124	1.090	1.113	0.988	3,338,176
2022-11-30	1.071	1.094	1.071	1.090	0.968	10,375,057
2022-11-29	1.089	1.089	1.073	1.077	0.957	2,316,389
2022-11-28	1.072	1.089	1.072	1.073	0.953	1,956,400
2022-11-25	1.110	1.111	1.085	1.097	0.974	2,555,001
2022-11-24	1.085	1.118	1.079	1.110	0.986	3,772,202
2022-11-23	1.079	1.091	1.072	1.072	0.952	4,897,941
2022-11-22	1.080	1.089	1.072	1.079	0.958	6,229,399
2022-11-21	1.050	1.090	1.043	1.090	0.968	2,444,706
2022-11-18	1.050	1.063	1.040	1.050	0.933	2,537,352
2022-11-17	1.043	1.048	1.027	1.040	0.924	2,433,570
2022-11-16	1.071	1.071	1.030	1.039	0.923	4,228,653
2022-11-15	1.070	1.080	1.055	1.071	0.951	5,083,158
2022-11-14	1.068	1.075	1.060	1.071	0.951	1,922,901
2022-11-11	1.100	1.107	1.060	1.075	0.955	7,760,002
2022-11-10	1.060	1.090	1.056	1.090	0.968	2,888,642
2022-11-09	1.038	1.071	1.024	1.071	0.951	6,063,532
2022-11-08	1.050	1.057	1.032	1.035	0.919	2,468,729
2022-11-07	1.002	1.044	1.002	1.040	0.924	4,852,047
2022-11-04	0.990	1.022	0.988	1.014	0.900	4,184,306
2022-11-03	0.986	0.994	0.978	0.994	0.883	2,508,400
2022-11-02	1.013	1.013	0.997	1.002	0.890	2,209,505
2022-11-01	1.000	1.010	0.986	1.010	0.897	2,967,009
2022-10-31	0.983	1.000	0.970	1.000	0.888	4,364,884
2022-10-27	0.973	0.982	0.960	0.982	0.872	3,010,926
2022-10-26	0.970	0.983	0.961	0.973	0.864	3,013,573
2022-10-25	0.980	0.980	0.952	0.970	0.861	3,363,192
2022-10-24	0.960	0.981	0.946	0.980	0.871	1,763,768
2022-10-21	0.960	0.960	0.936	0.960	0.853	2,767,825
2022-10-20	0.934	0.961	0.934	0.961	0.854	3,449,035
2022-10-19	0.958	0.958	0.942	0.951	0.845	2,595,758
2022-10-18	0.940	0.958	0.937	0.958	0.851	2,777,630
2022-10-17	0.928	0.939	0.920	0.930	0.826	2,352,143
2022-10-14	0.910	0.932	0.901	0.927	0.823	3,875,784
2022-10-13	0.890	0.904	0.865	0.888	0.789	2,424,812
2022-10-12	0.880	0.893	0.878	0.890	0.791	7,334,861
2022-10-11	0.872	0.890	0.870	0.888	0.789	3,007,189
2022-10-10	0.880	0.889	0.854	0.887	0.788	1,590,149
2022-10-07	0.887	0.889	0.867	0.880	0.782	1,591,988
2022-10-06	0.896	0.896	0.871	0.878	0.780	4,107,850
2022-10-05	0.884	0.884	0.870	0.883	0.785	1,103,009
2022-10-04	0.878	0.890	0.865	0.884	0.786	3,869,528
2022-10-03	0.840	0.856	0.833	0.856	0.760	3,551,831
2022-09-30	0.860	0.860	0.844	0.856	0.760	4,902,590
2022-09-29	0.860	0.863	0.842	0.852	0.757	3,244,631
2022-09-28	0.880	0.880	0.841	0.860	0.764	6,396,567
2022-09-27	0.880	0.896	0.876	0.880	0.782	7,984,325
2022-09-26	0.866	0.883	0.842	0.870	0.773	3,310,651
2022-09-23	0.905	0.905	0.856	0.875	0.777	4,959,001
2022-09-22	0.888	0.915	0.888	0.905	0.804	4,202,063
2022-09-21	0.923	0.927	0.897	0.913	0.811	5,361,266
2022-09-20	0.926	0.948	0.925	0.942	0.837	5,731,474
2022-09-19	0.900	0.922	0.897	0.920	0.817	2,162,215
2022-09-16	0.890	0.922	0.884	0.922	0.819	12,528,334
2022-09-15	0.900	0.922	0.900	0.900	0.799	5,830,058
2022-09-14	0.890	0.902	0.883	0.895	0.795	5,325,809
2022-09-13	0.931	0.935	0.895	0.910	0.808	6,123,862
2022-09-12	0.919	0.932	0.917	0.925	0.822	3,250,810

← NewerPage 17 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.