Eurobank Ergasias Services and Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.099 | 4.223 | 4.075 | 4.223 | 4.147 | 18,972,241 |
| 2026-01-26 | 4.000 | 4.097 | 4.000 | 4.050 | 3.977 | 7,001,495 |
| 2026-01-23 | 4.033 | 4.083 | 3.997 | 4.016 | 3.944 | 11,294,734 |
| 2026-01-22 | 4.070 | 4.130 | 3.985 | 4.050 | 3.977 | 10,643,800 |
| 2026-01-21 | 3.969 | 3.984 | 3.882 | 3.968 | 3.897 | 16,425,041 |
| 2026-01-20 | 4.016 | 4.018 | 3.890 | 3.920 | 3.850 | 14,974,818 |
| 2026-01-19 | 3.965 | 4.060 | 3.883 | 4.059 | 3.986 | 12,029,123 |
| 2026-01-16 | 3.880 | 3.978 | 3.864 | 3.965 | 3.894 | 14,237,648 |
| 2026-01-15 | 3.800 | 3.902 | 3.792 | 3.885 | 3.815 | 11,099,117 |
| 2026-01-14 | 3.772 | 3.836 | 3.761 | 3.800 | 3.732 | 6,782,371 |
| 2026-01-13 | 3.810 | 3.828 | 3.757 | 3.790 | 3.722 | 6,644,326 |
| 2026-01-12 | 3.760 | 3.838 | 3.730 | 3.808 | 3.740 | 7,777,821 |
| 2026-01-09 | 3.740 | 3.818 | 3.704 | 3.760 | 3.692 | 9,096,036 |
| 2026-01-08 | 3.610 | 3.786 | 3.603 | 3.786 | 3.718 | 16,167,190 |
| 2026-01-07 | 3.580 | 3.600 | 3.555 | 3.600 | 3.535 | 13,309,615 |
| 2026-01-05 | 3.559 | 3.568 | 3.510 | 3.560 | 3.496 | 8,046,953 |
| 2026-01-02 | 3.499 | 3.541 | 3.491 | 3.510 | 3.447 | 8,483,519 |
| 2025-12-31 | 3.480 | 3.499 | 3.425 | 3.425 | 3.363 | 5,756,580 |
| 2025-12-30 | 3.516 | 3.516 | 3.467 | 3.495 | 3.432 | 3,718,030 |
| 2025-12-29 | 3.524 | 3.539 | 3.480 | 3.495 | 3.432 | 3,510,445 |
| 2025-12-23 | 3.520 | 3.550 | 3.487 | 3.548 | 3.484 | 5,073,599 |
| 2025-12-22 | 3.490 | 3.562 | 3.474 | 3.530 | 3.467 | 15,777,597 |
| 2025-12-19 | 3.498 | 3.563 | 3.475 | 3.475 | 3.413 | 23,174,404 |
| 2025-12-18 | 3.373 | 3.499 | 3.326 | 3.493 | 3.430 | 23,199,748 |
| 2025-12-17 | 3.439 | 3.448 | 3.351 | 3.390 | 3.329 | 25,860,453 |
| 2025-12-16 | 3.600 | 3.600 | 3.480 | 3.480 | 3.417 | 67,225,565 |
| 2025-12-15 | 3.532 | 3.640 | 3.500 | 3.640 | 3.575 | 8,567,853 |
| 2025-12-12 | 3.574 | 3.574 | 3.574 | 3.574 | 3.510 | 0 |
| 2025-12-11 | 3.574 | 3.574 | 3.574 | 3.574 | 3.510 | 0 |
| 2025-12-10 | 3.574 | 3.574 | 3.574 | 3.574 | 3.510 | 0 |
| 2025-12-09 | 3.574 | 3.574 | 3.574 | 3.574 | 3.510 | 0 |
| 2025-12-08 | 3.525 | 3.588 | 3.480 | 3.574 | 3.510 | 5,865,030 |
| 2025-12-05 | 3.499 | 3.525 | 3.476 | 3.525 | 3.462 | 6,366,298 |
| 2025-12-04 | 3.526 | 3.526 | 3.417 | 3.482 | 3.419 | 6,138,944 |
| 2025-12-03 | 3.585 | 3.585 | 3.470 | 3.477 | 3.414 | 6,163,715 |
| 2025-12-02 | 3.539 | 3.585 | 3.524 | 3.585 | 3.521 | 10,385,060 |
| 2025-12-01 | 3.418 | 3.539 | 3.404 | 3.539 | 3.475 | 6,093,764 |
| 2025-11-28 | 3.462 | 3.473 | 3.397 | 3.407 | 3.346 | 2,952,120 |
| 2025-11-27 | 3.496 | 3.512 | 3.472 | 3.472 | 3.410 | 2,238,701 |
| 2025-11-26 | 3.402 | 3.525 | 3.402 | 3.525 | 3.462 | 19,827,156 |
| 2025-11-25 | 3.400 | 3.462 | 3.372 | 3.402 | 3.341 | 3,247,881 |
| 2025-11-24 | 3.410 | 3.433 | 3.353 | 3.400 | 3.339 | 19,946,500 |
| 2025-11-21 | 3.311 | 3.400 | 3.311 | 3.400 | 3.339 | 5,180,939 |
| 2025-11-20 | 3.400 | 3.405 | 3.354 | 3.399 | 3.338 | 3,719,466 |
| 2025-11-19 | 3.320 | 3.360 | 3.302 | 3.350 | 3.290 | 5,256,729 |
| 2025-11-18 | 3.373 | 3.396 | 3.320 | 3.320 | 3.260 | 6,864,104 |
| 2025-11-17 | 3.480 | 3.506 | 3.420 | 3.442 | 3.380 | 3,295,098 |
| 2025-11-14 | 3.470 | 3.490 | 3.444 | 3.450 | 3.388 | 5,802,764 |
| 2025-11-13 | 3.440 | 3.519 | 3.412 | 3.505 | 3.442 | 11,810,580 |
| 2025-11-12 | 3.369 | 3.423 | 3.364 | 3.400 | 3.339 | 12,124,190 |
| 2025-11-11 | 3.348 | 3.359 | 3.322 | 3.359 | 3.299 | 6,213,884 |
| 2025-11-10 | 3.250 | 3.363 | 3.250 | 3.338 | 3.278 | 12,473,947 |
| 2025-11-07 | 3.244 | 3.270 | 3.144 | 3.226 | 3.168 | 8,367,264 |
| 2025-11-06 | 3.209 | 3.269 | 3.184 | 3.244 | 3.186 | 9,146,599 |
| 2025-11-05 | 3.220 | 3.252 | 3.201 | 3.220 | 3.116 | 7,871,369 |
| 2025-11-04 | 3.270 | 3.282 | 3.217 | 3.220 | 3.116 | 5,874,113 |
| 2025-11-03 | 3.279 | 3.326 | 3.246 | 3.290 | 3.184 | 12,355,238 |
| 2025-10-31 | 3.343 | 3.360 | 3.210 | 3.261 | 3.156 | 11,823,757 |
| 2025-10-30 | 3.410 | 3.454 | 3.322 | 3.343 | 3.235 | 5,349,280 |
| 2025-10-29 | 3.404 | 3.479 | 3.400 | 3.407 | 3.297 | 8,116,182 |
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.