Eurobank Ergasias Services and Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.869 | 3.869 | 3.790 | 3.795 | 3.727 | 2,414,255 |
| 2026-04-28 | 3.808 | 3.846 | 3.798 | 3.800 | 3.732 | 4,270,012 |
| 2026-04-27 | 3.850 | 3.899 | 3.825 | 3.825 | 3.756 | 3,736,129 |
| 2026-04-24 | 3.880 | 3.936 | 3.846 | 3.846 | 3.777 | 4,066,427 |
| 2026-04-23 | 3.900 | 3.984 | 3.851 | 3.920 | 3.850 | 5,548,843 |
| 2026-04-22 | 4.000 | 4.000 | 3.908 | 3.920 | 3.850 | 4,802,361 |
| 2026-04-21 | 3.995 | 4.120 | 3.928 | 3.998 | 3.926 | 4,665,392 |
| 2026-04-20 | 3.970 | 4.006 | 3.880 | 3.950 | 3.879 | 4,547,707 |
| 2026-04-17 | 3.965 | 4.120 | 3.872 | 4.080 | 4.007 | 12,838,440 |
| 2026-04-16 | 4.056 | 4.105 | 3.902 | 3.908 | 3.838 | 12,166,076 |
| 2026-04-15 | 4.014 | 4.064 | 3.980 | 4.027 | 3.955 | 6,752,471 |
| 2026-04-14 | 3.920 | 4.070 | 3.909 | 4.014 | 3.942 | 17,828,737 |
| 2026-04-09 | 3.836 | 3.837 | 3.706 | 3.732 | 3.665 | 10,578,339 |
| 2026-04-08 | 3.980 | 3.997 | 3.800 | 3.932 | 3.861 | 16,076,045 |
| 2026-04-07 | 3.560 | 3.630 | 3.504 | 3.591 | 3.526 | 9,561,841 |
| 2026-04-02 | 3.417 | 3.530 | 3.388 | 3.465 | 3.403 | 6,161,574 |
| 2026-04-01 | 3.730 | 3.730 | 3.492 | 3.492 | 3.429 | 17,135,215 |
| 2026-03-31 | 3.270 | 3.410 | 3.247 | 3.408 | 3.347 | 15,746,932 |
| 2026-03-30 | 3.200 | 3.273 | 3.180 | 3.205 | 3.147 | 9,184,920 |
| 2026-03-27 | 3.262 | 3.299 | 3.196 | 3.200 | 3.142 | 11,068,144 |
| 2026-03-26 | 3.370 | 3.370 | 3.246 | 3.310 | 3.251 | 16,529,628 |
| 2026-03-24 | 3.340 | 3.390 | 3.280 | 3.280 | 3.221 | 11,818,605 |
| 2026-03-23 | 3.162 | 3.484 | 3.162 | 3.424 | 3.362 | 11,765,784 |
| 2026-03-20 | 3.440 | 3.490 | 3.320 | 3.322 | 3.262 | 12,609,823 |
| 2026-03-19 | 3.391 | 3.429 | 3.337 | 3.385 | 3.324 | 6,501,697 |
| 2026-03-18 | 3.540 | 3.638 | 3.445 | 3.515 | 3.452 | 11,041,874 |
| 2026-03-17 | 3.421 | 3.500 | 3.362 | 3.470 | 3.408 | 11,238,683 |
| 2026-03-16 | 3.450 | 3.500 | 3.363 | 3.465 | 3.403 | 6,947,961 |
| 2026-03-13 | 3.400 | 3.505 | 3.400 | 3.450 | 3.388 | 9,186,985 |
| 2026-03-12 | 3.600 | 3.619 | 3.408 | 3.500 | 3.437 | 11,486,307 |
| 2026-03-11 | 3.670 | 3.676 | 3.597 | 3.646 | 3.580 | 6,214,567 |
| 2026-03-10 | 3.700 | 3.820 | 3.620 | 3.676 | 3.610 | 8,037,929 |
| 2026-03-09 | 3.300 | 3.571 | 3.286 | 3.519 | 3.456 | 17,211,624 |
| 2026-03-06 | 3.700 | 3.700 | 3.465 | 3.572 | 3.508 | 11,485,509 |
| 2026-03-05 | 3.673 | 3.829 | 3.626 | 3.687 | 3.621 | 10,713,428 |
| 2026-03-04 | 3.384 | 3.690 | 3.384 | 3.673 | 3.607 | 20,729,832 |
| 2026-03-03 | 3.590 | 3.590 | 3.379 | 3.411 | 3.350 | 23,423,751 |
| 2026-03-02 | 3.670 | 3.799 | 3.656 | 3.700 | 3.633 | 11,166,462 |
| 2026-02-27 | 3.920 | 3.992 | 3.890 | 3.920 | 3.850 | 17,967,862 |
| 2026-02-26 | 3.979 | 3.979 | 3.809 | 3.921 | 3.851 | 12,173,491 |
| 2026-02-25 | 3.900 | 3.907 | 3.850 | 3.880 | 3.810 | 12,523,108 |
| 2026-02-24 | 3.950 | 3.971 | 3.806 | 3.825 | 3.756 | 15,343,467 |
| 2026-02-20 | 4.049 | 4.049 | 3.909 | 3.941 | 3.870 | 9,768,402 |
| 2026-02-19 | 4.050 | 4.066 | 3.961 | 3.980 | 3.908 | 10,089,661 |
| 2026-02-18 | 3.980 | 4.120 | 3.935 | 4.082 | 4.009 | 11,674,218 |
| 2026-02-17 | 3.940 | 3.963 | 3.880 | 3.907 | 3.837 | 6,836,244 |
| 2026-02-16 | 4.000 | 4.045 | 3.898 | 3.937 | 3.866 | 11,659,104 |
| 2026-02-13 | 4.122 | 4.158 | 3.959 | 3.959 | 3.888 | 11,485,981 |
| 2026-02-12 | 4.150 | 4.200 | 4.100 | 4.190 | 4.115 | 8,066,095 |
| 2026-02-11 | 4.102 | 4.145 | 4.033 | 4.052 | 3.979 | 7,150,843 |
| 2026-02-10 | 4.188 | 4.222 | 4.126 | 4.126 | 4.052 | 6,665,920 |
| 2026-02-09 | 4.220 | 4.259 | 4.068 | 4.146 | 4.071 | 7,846,347 |
| 2026-02-06 | 4.170 | 4.198 | 4.050 | 4.185 | 4.110 | 9,771,150 |
| 2026-02-05 | 4.250 | 4.250 | 4.085 | 4.120 | 4.046 | 8,713,668 |
| 2026-02-04 | 4.219 | 4.300 | 4.181 | 4.271 | 4.194 | 11,360,202 |
| 2026-02-03 | 4.290 | 4.360 | 4.160 | 4.169 | 4.094 | 10,446,524 |
| 2026-02-02 | 4.160 | 4.223 | 4.081 | 4.198 | 4.123 | 23,591,901 |
| 2026-01-30 | 4.200 | 4.229 | 4.135 | 4.135 | 4.061 | 12,105,721 |
| 2026-01-29 | 4.304 | 4.392 | 4.174 | 4.187 | 4.112 | 21,634,696 |
| 2026-01-28 | 4.240 | 4.360 | 4.232 | 4.328 | 4.250 | 29,533,961 |
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.