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
2022-09-09	0.900	0.918	0.893	0.908	0.807	5,887,124
2022-09-08	0.866	0.893	0.859	0.885	0.786	8,073,956
2022-09-07	0.861	0.880	0.853	0.868	0.771	5,265,318
2022-09-06	0.886	0.890	0.866	0.879	0.780	2,586,173
2022-09-05	0.865	0.889	0.865	0.886	0.787	7,740,369
2022-09-02	0.903	0.924	0.879	0.899	0.799	7,894,742
2022-09-01	0.914	0.929	0.903	0.903	0.803	5,525,877
2022-08-31	0.926	0.933	0.907	0.930	0.826	6,288,371
2022-08-30	0.940	0.955	0.923	0.933	0.829	3,694,066
2022-08-29	0.922	0.945	0.914	0.945	0.840	6,016,891
2022-08-26	0.975	0.975	0.951	0.968	0.860	1,652,087
2022-08-25	0.970	0.982	0.961	0.968	0.860	3,943,828
2022-08-24	0.960	0.970	0.952	0.962	0.855	15,219,853
2022-08-23	0.978	0.988	0.971	0.976	0.867	4,298,460
2022-08-22	0.986	0.992	0.971	0.986	0.876	5,845,498
2022-08-19	0.980	0.994	0.980	0.990	0.879	7,995,094
2022-08-18	0.971	0.990	0.961	0.990	0.879	7,791,519
2022-08-17	0.974	0.990	0.961	0.984	0.874	3,348,995
2022-08-16	0.960	0.985	0.960	0.984	0.874	12,884,102
2022-08-12	0.970	0.970	0.942	0.960	0.853	6,259,499
2022-08-11	0.975	0.980	0.960	0.960	0.853	3,610,790
2022-08-10	0.940	0.965	0.934	0.960	0.853	4,426,991
2022-08-09	0.940	0.940	0.932	0.940	0.835	3,998,738
2022-08-08	0.938	0.949	0.920	0.940	0.835	4,631,805
2022-08-05	0.955	0.955	0.931	0.941	0.836	5,191,475
2022-08-04	0.980	0.985	0.948	0.955	0.848	6,168,754
2022-08-03	0.965	0.977	0.960	0.968	0.860	6,536,658
2022-08-02	0.930	0.990	0.930	0.975	0.866	6,491,395
2022-08-01	0.910	0.954	0.910	0.946	0.841	6,802,637
2022-07-29	0.890	0.901	0.884	0.894	0.794	4,809,075
2022-07-28	0.860	0.889	0.855	0.880	0.782	5,433,113
2022-07-27	0.836	0.855	0.836	0.855	0.760	2,952,150
2022-07-26	0.840	0.840	0.825	0.835	0.742	900,804
2022-07-25	0.829	0.844	0.815	0.830	0.737	1,420,765
2022-07-22	0.836	0.856	0.820	0.829	0.736	4,114,200
2022-07-21	0.800	0.838	0.790	0.836	0.743	4,164,367
2022-07-20	0.798	0.808	0.779	0.790	0.702	6,007,973
2022-07-19	0.761	0.790	0.755	0.790	0.702	3,406,696
2022-07-18	0.756	0.775	0.756	0.770	0.684	1,383,227
2022-07-15	0.750	0.758	0.735	0.744	0.661	2,159,262
2022-07-14	0.770	0.770	0.735	0.750	0.666	4,210,910
2022-07-13	0.749	0.767	0.743	0.763	0.678	3,713,595
2022-07-12	0.750	0.768	0.740	0.749	0.665	6,877,782
2022-07-11	0.780	0.780	0.745	0.760	0.675	5,073,508
2022-07-08	0.770	0.790	0.756	0.790	0.702	31,724,575
2022-07-07	0.750	0.764	0.740	0.760	0.675	14,175,412
2022-07-06	0.740	0.754	0.713	0.731	0.649	16,343,433
2022-07-05	0.812	0.828	0.711	0.720	0.640	11,239,354
2022-07-04	0.822	0.836	0.793	0.815	0.724	3,882,848
2022-07-01	0.840	0.848	0.825	0.826	0.734	6,988,945
2022-06-30	0.870	0.870	0.836	0.842	0.748	2,222,711
2022-06-29	0.875	0.885	0.865	0.870	0.773	3,952,020
2022-06-28	0.896	0.904	0.874	0.885	0.786	2,201,828
2022-06-27	0.920	0.924	0.891	0.895	0.795	2,076,580
2022-06-24	0.908	0.908	0.885	0.896	0.796	11,862,265
2022-06-23	0.912	0.918	0.892	0.899	0.799	8,548,344
2022-06-22	0.890	0.928	0.863	0.903	0.802	5,755,543
2022-06-21	0.862	0.912	0.862	0.908	0.807	4,594,865
2022-06-20	0.858	0.871	0.853	0.858	0.762	2,255,306
2022-06-17	0.871	0.895	0.851	0.858	0.762	11,199,636

← NewerPage 18 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.