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
2021-12-17	0.905	0.909	0.879	0.880	0.781	8,041,110
2021-12-16	0.897	0.917	0.895	0.910	0.809	2,225,047
2021-12-15	0.908	0.915	0.884	0.885	0.786	2,795,029
2021-12-14	0.900	0.904	0.887	0.900	0.799	3,970,613
2021-12-13	0.916	0.924	0.897	0.902	0.801	3,192,607
2021-12-10	0.908	0.930	0.908	0.912	0.810	1,028,778
2021-12-09	0.926	0.926	0.910	0.920	0.817	1,695,594
2021-12-08	0.935	0.935	0.919	0.920	0.817	3,846,354
2021-12-07	0.910	0.928	0.910	0.928	0.825	3,101,689
2021-12-06	0.913	0.917	0.892	0.908	0.807	2,613,030
2021-12-03	0.910	0.918	0.903	0.910	0.808	5,638,477
2021-12-02	0.876	0.903	0.875	0.903	0.802	1,934,933
2021-12-01	0.880	0.892	0.878	0.890	0.791	6,592,740
2021-11-30	0.890	0.890	0.879	0.879	0.781	17,680,354
2021-11-29	0.890	0.905	0.885	0.895	0.795	7,655,266
2021-11-26	0.890	0.903	0.875	0.883	0.785	12,267,137
2021-11-25	0.938	0.938	0.923	0.930	0.826	1,719,827
2021-11-24	0.930	0.937	0.916	0.925	0.822	6,016,381
2021-11-23	0.942	0.949	0.932	0.940	0.835	8,414,493
2021-11-22	0.960	0.973	0.959	0.960	0.853	6,227,869
2021-11-19	0.976	0.980	0.955	0.970	0.862	5,611,777
2021-11-18	0.964	0.981	0.964	0.980	0.871	3,108,393
2021-11-17	0.960	0.969	0.955	0.966	0.858	9,980,912
2021-11-16	0.956	0.975	0.953	0.960	0.853	8,879,336
2021-11-15	0.956	0.962	0.945	0.948	0.842	2,088,377
2021-11-12	0.970	0.970	0.951	0.954	0.847	1,703,274
2021-11-11	0.960	0.964	0.955	0.960	0.853	1,609,547
2021-11-10	0.966	0.969	0.949	0.969	0.861	1,468,255
2021-11-09	0.975	0.977	0.960	0.962	0.854	1,530,268
2021-11-08	0.978	0.978	0.968	0.977	0.868	3,292,034
2021-11-05	0.962	0.978	0.950	0.978	0.869	4,214,362
2021-11-04	0.960	0.968	0.949	0.962	0.855	5,248,488
2021-11-03	0.940	0.960	0.940	0.957	0.850	7,796,071
2021-11-02	0.922	0.943	0.922	0.943	0.837	12,384,219
2021-11-01	0.903	0.939	0.895	0.930	0.826	5,104,489
2021-10-29	0.910	0.910	0.889	0.903	0.803	13,116,023
2021-10-27	0.910	0.921	0.910	0.915	0.813	7,132,490
2021-10-26	0.919	0.929	0.906	0.910	0.808	4,685,779
2021-10-25	0.920	0.920	0.907	0.910	0.808	46,134,811
2021-10-22	0.906	0.920	0.902	0.915	0.813	9,599,883
2021-10-21	0.904	0.906	0.895	0.906	0.805	9,679,272
2021-10-20	0.895	0.906	0.895	0.903	0.802	8,076,533

← NewerPage 21 of 21 · 1,242 trading days

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.