Eurobank Ergasias Services and Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.380 | 3.408 | 3.315 | 3.367 | 3.258 | 7,486,212 |
| 2025-10-24 | 3.513 | 3.513 | 3.375 | 3.375 | 3.266 | 5,706,247 |
| 2025-10-23 | 3.485 | 3.523 | 3.448 | 3.500 | 3.387 | 5,245,412 |
| 2025-10-22 | 3.475 | 3.488 | 3.436 | 3.463 | 3.351 | 3,987,130 |
| 2025-10-21 | 3.399 | 3.461 | 3.390 | 3.426 | 3.316 | 5,364,463 |
| 2025-10-20 | 3.450 | 3.497 | 3.347 | 3.390 | 3.281 | 9,809,340 |
| 2025-10-17 | 3.400 | 3.417 | 3.304 | 3.401 | 3.291 | 14,049,370 |
| 2025-10-16 | 3.618 | 3.623 | 3.450 | 3.500 | 3.387 | 12,250,882 |
| 2025-10-15 | 3.654 | 3.672 | 3.605 | 3.632 | 3.515 | 8,364,056 |
| 2025-10-14 | 3.630 | 3.655 | 3.602 | 3.618 | 3.501 | 8,590,181 |
| 2025-10-13 | 3.634 | 3.725 | 3.634 | 3.655 | 3.537 | 8,907,506 |
| 2025-10-10 | 3.583 | 3.661 | 3.564 | 3.661 | 3.543 | 12,941,208 |
| 2025-10-09 | 3.598 | 3.631 | 3.557 | 3.601 | 3.485 | 8,928,813 |
| 2025-10-08 | 3.500 | 3.623 | 3.500 | 3.565 | 3.450 | 10,179,455 |
| 2025-10-07 | 3.482 | 3.536 | 3.480 | 3.500 | 3.387 | 5,553,216 |
| 2025-10-06 | 3.520 | 3.549 | 3.465 | 3.482 | 3.370 | 5,939,658 |
| 2025-10-03 | 3.385 | 3.565 | 3.385 | 3.516 | 3.403 | 10,084,175 |
| 2025-10-02 | 3.369 | 3.431 | 3.369 | 3.405 | 3.295 | 8,677,757 |
| 2025-10-01 | 3.260 | 3.373 | 3.258 | 3.357 | 3.249 | 4,815,497 |
| 2025-09-30 | 3.271 | 3.319 | 3.249 | 3.282 | 3.176 | 37,993,469 |
| 2025-09-29 | 3.330 | 3.330 | 3.275 | 3.275 | 3.169 | 4,641,424 |
| 2025-09-26 | 3.261 | 3.305 | 3.255 | 3.280 | 3.174 | 7,962,839 |
| 2025-09-25 | 3.331 | 3.340 | 3.290 | 3.290 | 3.184 | 6,964,453 |
| 2025-09-24 | 3.316 | 3.368 | 3.307 | 3.368 | 3.259 | 4,907,978 |
| 2025-09-23 | 3.303 | 3.383 | 3.299 | 3.327 | 3.220 | 6,219,649 |
| 2025-09-22 | 3.259 | 3.310 | 3.231 | 3.305 | 3.198 | 7,870,930 |
| 2025-09-19 | 3.258 | 3.277 | 3.226 | 3.260 | 3.155 | 10,501,218 |
| 2025-09-18 | 3.204 | 3.277 | 3.197 | 3.219 | 3.115 | 5,549,150 |
| 2025-09-17 | 3.201 | 3.239 | 3.170 | 3.200 | 3.097 | 6,103,905 |
| 2025-09-16 | 3.254 | 3.274 | 3.205 | 3.205 | 3.102 | 9,040,563 |
| 2025-09-15 | 3.288 | 3.308 | 3.250 | 3.254 | 3.149 | 7,380,737 |
| 2025-09-12 | 3.238 | 3.288 | 3.238 | 3.288 | 3.182 | 9,066,837 |
| 2025-09-11 | 3.230 | 3.285 | 3.226 | 3.244 | 3.139 | 9,565,921 |
| 2025-09-10 | 3.165 | 3.248 | 3.155 | 3.248 | 3.143 | 9,085,923 |
| 2025-09-09 | 3.142 | 3.160 | 3.125 | 3.138 | 3.037 | 11,723,026 |
| 2025-09-08 | 3.184 | 3.211 | 3.137 | 3.142 | 3.041 | 5,273,514 |
| 2025-09-05 | 3.231 | 3.328 | 3.180 | 3.184 | 3.081 | 7,812,070 |
| 2025-09-04 | 3.240 | 3.274 | 3.223 | 3.240 | 3.136 | 6,805,436 |
| 2025-09-03 | 3.153 | 3.250 | 3.138 | 3.241 | 3.136 | 8,120,548 |
| 2025-09-02 | 3.171 | 3.218 | 3.138 | 3.160 | 3.058 | 5,844,702 |
| 2025-09-01 | 3.140 | 3.230 | 3.139 | 3.171 | 3.069 | 7,195,283 |
| 2025-08-29 | 3.222 | 3.238 | 3.132 | 3.140 | 3.039 | 7,597,097 |
| 2025-08-28 | 3.298 | 3.306 | 3.200 | 3.230 | 3.126 | 6,891,140 |
| 2025-08-27 | 3.340 | 3.350 | 3.250 | 3.291 | 3.185 | 6,683,516 |
| 2025-08-26 | 3.390 | 3.390 | 3.283 | 3.343 | 3.235 | 14,962,582 |
| 2025-08-25 | 3.467 | 3.484 | 3.411 | 3.411 | 3.301 | 3,442,661 |
| 2025-08-22 | 3.446 | 3.462 | 3.419 | 3.455 | 3.344 | 6,008,958 |
| 2025-08-21 | 3.422 | 3.441 | 3.412 | 3.422 | 3.312 | 5,696,039 |
| 2025-08-20 | 3.435 | 3.463 | 3.397 | 3.416 | 3.306 | 7,296,883 |
| 2025-08-19 | 3.430 | 3.480 | 3.412 | 3.437 | 3.326 | 11,604,094 |
| 2025-08-18 | 3.580 | 3.600 | 3.400 | 3.413 | 3.303 | 16,976,825 |
| 2025-08-14 | 3.470 | 3.519 | 3.470 | 3.519 | 3.406 | 8,942,485 |
| 2025-08-13 | 3.460 | 3.483 | 3.432 | 3.478 | 3.366 | 7,044,249 |
| 2025-08-12 | 3.434 | 3.457 | 3.404 | 3.443 | 3.332 | 9,927,580 |
| 2025-08-11 | 3.357 | 3.421 | 3.353 | 3.405 | 3.295 | 6,967,543 |
| 2025-08-08 | 3.364 | 3.395 | 3.335 | 3.374 | 3.265 | 4,266,977 |
| 2025-08-07 | 3.330 | 3.398 | 3.324 | 3.380 | 3.271 | 5,536,347 |
| 2025-08-06 | 3.307 | 3.323 | 3.271 | 3.322 | 3.215 | 8,181,232 |
| 2025-08-05 | 3.272 | 3.331 | 3.249 | 3.324 | 3.217 | 7,793,767 |
| 2025-08-04 | 3.200 | 3.270 | 3.185 | 3.270 | 3.165 | 11,144,297 |
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.