Eurobank Ergasias Services and Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.300 | 4.380 | 4.260 | 4.361 | 4.361 | 3,035,529 |
| 2026-07-23 | 4.350 | 4.350 | 4.138 | 4.250 | 4.250 | 11,266,858 |
| 2026-07-22 | 4.400 | 4.427 | 4.333 | 4.382 | 4.382 | 5,543,893 |
| 2026-07-21 | 4.144 | 4.400 | 4.144 | 4.400 | 4.400 | 12,714,388 |
| 2026-07-20 | 4.116 | 4.201 | 4.097 | 4.144 | 4.144 | 4,195,460 |
| 2026-07-17 | 4.135 | 4.179 | 4.051 | 4.116 | 4.116 | 7,413,076 |
| 2026-07-16 | 4.204 | 4.230 | 4.132 | 4.190 | 4.190 | 10,635,530 |
| 2026-07-15 | 4.370 | 4.370 | 4.210 | 4.210 | 4.210 | 7,728,515 |
| 2026-07-14 | 4.280 | 4.373 | 4.176 | 4.370 | 4.370 | 7,951,360 |
| 2026-07-13 | 4.380 | 4.405 | 4.322 | 4.360 | 4.360 | 5,520,296 |
| 2026-07-10 | 4.330 | 4.384 | 4.302 | 4.384 | 4.384 | 9,020,980 |
| 2026-07-09 | 4.315 | 4.350 | 4.289 | 4.340 | 4.340 | 10,544,691 |
| 2026-07-08 | 4.280 | 4.300 | 4.120 | 4.282 | 4.282 | 9,911,349 |
| 2026-07-07 | 4.403 | 4.403 | 4.312 | 4.320 | 4.320 | 6,817,185 |
| 2026-07-06 | 4.378 | 4.403 | 4.341 | 4.403 | 4.403 | 5,993,454 |
| 2026-07-03 | 4.270 | 4.330 | 4.252 | 4.330 | 4.330 | 4,578,263 |
| 2026-07-02 | 4.250 | 4.294 | 4.227 | 4.230 | 4.230 | 4,928,341 |
| 2026-07-01 | 4.122 | 4.263 | 4.114 | 4.232 | 4.232 | 6,053,485 |
| 2026-06-30 | 4.200 | 4.213 | 4.150 | 4.165 | 4.165 | 6,032,297 |
| 2026-06-29 | 4.151 | 4.197 | 4.086 | 4.158 | 4.158 | 8,308,241 |
| 2026-06-26 | 4.069 | 4.110 | 4.003 | 4.089 | 4.089 | 7,409,211 |
| 2026-06-25 | 4.151 | 4.204 | 4.030 | 4.070 | 4.070 | 10,825,946 |
| 2026-06-24 | 4.225 | 4.293 | 4.172 | 4.172 | 4.172 | 8,864,252 |
| 2026-06-23 | 4.290 | 4.300 | 4.225 | 4.225 | 4.225 | 7,314,178 |
| 2026-06-22 | 4.239 | 4.346 | 4.230 | 4.330 | 4.330 | 4,993,186 |
| 2026-06-19 | 4.251 | 4.303 | 4.234 | 4.239 | 4.239 | 10,827,437 |
| 2026-06-18 | 4.350 | 4.354 | 4.285 | 4.291 | 4.291 | 8,939,794 |
| 2026-06-17 | 4.350 | 4.400 | 4.290 | 4.400 | 4.400 | 10,516,040 |
| 2026-06-16 | 4.250 | 4.319 | 4.181 | 4.280 | 4.280 | 10,654,780 |
| 2026-06-15 | 4.205 | 4.261 | 4.171 | 4.193 | 4.193 | 10,982,705 |
| 2026-06-12 | 4.020 | 4.140 | 3.993 | 4.063 | 4.063 | 10,166,097 |
| 2026-06-11 | 3.880 | 3.959 | 3.875 | 3.939 | 3.939 | 6,362,351 |
| 2026-06-10 | 3.920 | 3.950 | 3.866 | 3.900 | 3.900 | 5,168,967 |
| 2026-06-09 | 4.010 | 4.063 | 3.978 | 3.995 | 3.923 | 8,908,748 |
| 2026-06-08 | 3.830 | 3.990 | 3.830 | 3.947 | 3.876 | 4,241,973 |
| 2026-06-05 | 3.870 | 3.924 | 3.841 | 3.893 | 3.823 | 7,675,040 |
| 2026-06-04 | 3.934 | 3.940 | 3.827 | 3.830 | 3.761 | 7,465,751 |
| 2026-06-03 | 3.941 | 3.969 | 3.890 | 3.900 | 3.830 | 2,951,442 |
| 2026-06-02 | 3.990 | 3.990 | 3.879 | 3.959 | 3.888 | 4,899,546 |
| 2026-05-29 | 3.900 | 3.991 | 3.900 | 3.991 | 3.919 | 19,619,979 |
| 2026-05-28 | 3.966 | 3.966 | 3.800 | 3.800 | 3.732 | 10,653,701 |
| 2026-05-27 | 3.920 | 4.011 | 3.904 | 3.966 | 3.895 | 6,294,199 |
| 2026-05-26 | 3.822 | 3.921 | 3.806 | 3.910 | 3.840 | 6,796,005 |
| 2026-05-25 | 3.829 | 3.900 | 3.822 | 3.874 | 3.804 | 4,330,479 |
| 2026-05-22 | 3.724 | 3.750 | 3.651 | 3.698 | 3.632 | 7,626,792 |
| 2026-05-21 | 3.669 | 3.786 | 3.666 | 3.724 | 3.657 | 9,968,383 |
| 2026-05-20 | 3.586 | 3.662 | 3.502 | 3.534 | 3.470 | 9,933,258 |
| 2026-05-19 | 3.662 | 3.739 | 3.562 | 3.586 | 3.522 | 5,936,763 |
| 2026-05-18 | 3.700 | 3.700 | 3.625 | 3.662 | 3.596 | 5,237,625 |
| 2026-05-15 | 3.822 | 3.867 | 3.721 | 3.721 | 3.654 | 6,773,803 |
| 2026-05-14 | 3.829 | 3.930 | 3.804 | 3.908 | 3.838 | 4,273,447 |
| 2026-05-13 | 3.820 | 3.839 | 3.701 | 3.705 | 3.638 | 5,905,032 |
| 2026-05-12 | 3.950 | 3.950 | 3.801 | 3.801 | 3.733 | 8,262,084 |
| 2026-05-11 | 3.990 | 4.020 | 3.945 | 3.965 | 3.894 | 3,742,981 |
| 2026-05-08 | 3.870 | 3.995 | 3.859 | 3.990 | 3.918 | 8,265,360 |
| 2026-05-07 | 3.979 | 4.000 | 3.882 | 3.930 | 3.859 | 19,664,305 |
| 2026-05-06 | 3.739 | 3.952 | 3.737 | 3.900 | 3.830 | 16,275,990 |
| 2026-05-05 | 3.605 | 3.680 | 3.582 | 3.650 | 3.584 | 8,676,728 |
| 2026-05-04 | 3.680 | 3.727 | 3.591 | 3.605 | 3.540 | 5,350,493 |
| 2026-04-30 | 3.719 | 3.772 | 3.680 | 3.680 | 3.614 | 10,207,769 |
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.