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
2022-03-16	0.947	1.027	0.947	1.017	0.903	14,192,816
2022-03-15	0.908	0.925	0.885	0.913	0.811	4,489,857
2022-03-14	0.936	0.972	0.912	0.918	0.815	9,789,375
2022-03-11	0.835	0.948	0.835	0.911	0.810	15,501,534
2022-03-10	0.847	0.859	0.802	0.832	0.739	17,230,943
2022-03-09	0.840	0.860	0.818	0.845	0.751	13,447,189
2022-03-08	0.830	0.832	0.771	0.790	0.702	22,207,005
2022-03-04	0.851	0.857	0.820	0.841	0.747	13,193,024
2022-03-03	0.912	0.915	0.867	0.895	0.795	10,711,718
2022-03-02	0.920	0.921	0.843	0.890	0.790	31,417,063
2022-03-01	0.976	0.983	0.900	0.935	0.831	11,822,218
2022-02-28	1.040	1.040	0.936	0.976	0.867	25,468,337
2022-02-25	1.039	1.091	1.039	1.086	0.965	10,972,992
2022-02-24	1.085	1.108	1.002	1.020	0.906	15,584,331
2022-02-23	1.142	1.150	1.136	1.144	1.016	3,354,162
2022-02-22	1.103	1.149	1.103	1.139	1.012	8,133,063
2022-02-21	1.150	1.159	1.127	1.145	1.017	4,984,401
2022-02-18	1.121	1.150	1.117	1.138	1.010	5,891,613
2022-02-17	1.140	1.143	1.122	1.133	1.006	3,293,837
2022-02-16	1.148	1.150	1.132	1.140	1.013	8,723,861
2022-02-15	1.112	1.145	1.112	1.125	0.999	5,069,194
2022-02-14	1.090	1.125	1.071	1.108	0.984	8,097,021
2022-02-11	1.114	1.150	1.106	1.144	1.016	16,929,391
2022-02-10	1.110	1.130	1.090	1.130	1.003	7,719,685
2022-02-09	1.100	1.112	1.086	1.108	0.984	13,589,443
2022-02-08	1.060	1.071	1.051	1.070	0.951	15,114,110
2022-02-07	1.060	1.062	1.048	1.060	0.942	4,111,723
2022-02-04	1.045	1.066	1.031	1.050	0.933	12,339,653
2022-02-03	1.045	1.054	1.030	1.045	0.928	4,381,522
2022-02-02	1.015	1.052	1.015	1.045	0.928	6,348,125
2022-02-01	1.010	1.019	1.003	1.013	0.899	9,163,320
2022-01-31	0.997	1.009	0.989	1.002	0.890	7,026,484
2022-01-28	0.980	0.996	0.968	0.976	0.867	4,679,354
2022-01-27	0.979	0.990	0.964	0.982	0.873	6,708,084
2022-01-26	0.982	0.990	0.973	0.979	0.869	6,148,831
2022-01-25	0.968	0.984	0.955	0.970	0.862	3,384,159
2022-01-24	0.994	0.994	0.949	0.968	0.860	5,044,616
2022-01-21	0.996	1.008	0.977	0.994	0.883	4,439,827
2022-01-20	0.998	1.014	0.992	1.008	0.895	3,140,994
2022-01-19	0.980	1.008	0.980	1.008	0.895	4,183,103
2022-01-18	1.001	1.001	0.981	0.990	0.879	2,855,297
2022-01-17	1.010	1.017	0.997	1.001	0.889	2,184,727
2022-01-14	1.000	1.003	0.989	1.000	0.888	8,558,593
2022-01-13	1.016	1.016	0.999	1.009	0.896	6,886,662
2022-01-12	1.017	1.017	0.998	1.016	0.903	8,036,569
2022-01-11	0.987	1.010	0.987	1.010	0.897	9,858,415
2022-01-10	0.965	0.994	0.962	0.987	0.877	10,663,975
2022-01-07	0.930	0.975	0.918	0.955	0.848	11,653,383
2022-01-05	0.920	0.933	0.906	0.933	0.828	2,256,398
2022-01-04	0.910	0.924	0.902	0.910	0.808	2,026,893
2022-01-03	0.904	0.910	0.896	0.905	0.804	2,283,817
2021-12-31	0.909	0.909	0.890	0.891	0.792	1,454,462
2021-12-30	0.900	0.904	0.890	0.895	0.795	1,470,414
2021-12-29	0.886	0.909	0.886	0.900	0.799	3,175,437
2021-12-28	0.886	0.899	0.886	0.893	0.793	2,049,697
2021-12-27	0.896	0.897	0.885	0.889	0.790	1,213,567
2021-12-23	0.884	0.904	0.884	0.896	0.796	2,193,959
2021-12-22	0.898	0.898	0.884	0.890	0.791	1,949,552
2021-12-21	0.880	0.901	0.873	0.890	0.791	3,123,499
2021-12-20	0.856	0.870	0.837	0.870	0.773	3,318,567

← NewerPage 20 of 21 · 1,243 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.