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
2025-08-01	3.238	3.258	3.150	3.176	3.074	6,394,741
2025-07-31	3.228	3.262	3.211	3.238	3.134	5,711,037
2025-07-30	3.210	3.220	3.185	3.220	3.116	11,959,779
2025-07-29	3.150	3.216	3.142	3.212	3.108	8,000,499
2025-07-28	3.240	3.250	3.144	3.150	3.048	6,614,933
2025-07-25	3.170	3.216	3.140	3.200	3.097	8,308,885
2025-07-24	3.170	3.202	3.150	3.170	3.068	8,662,655
2025-07-23	3.140	3.180	3.124	3.167	3.065	13,765,241
2025-07-22	3.166	3.166	3.081	3.120	3.019	10,704,795
2025-07-21	3.180	3.191	3.138	3.140	3.039	9,586,410
2025-07-18	3.185	3.204	3.177	3.177	3.075	11,348,593
2025-07-17	3.150	3.191	3.150	3.185	3.082	10,164,769
2025-07-16	3.160	3.180	3.139	3.150	3.048	12,066,781
2025-07-15	3.190	3.201	3.145	3.160	3.058	7,657,349
2025-07-14	3.100	3.151	3.085	3.151	3.049	9,010,905
2025-07-11	3.150	3.177	3.134	3.150	3.048	7,537,390
2025-07-10	3.111	3.162	3.111	3.158	3.056	7,878,854
2025-07-09	3.112	3.161	3.070	3.111	3.011	16,106,762
2025-07-08	3.030	3.100	3.029	3.100	3.000	22,141,603
2025-07-07	3.044	3.046	2.996	3.025	2.927	5,536,986
2025-07-04	3.030	3.047	2.992	3.025	2.927	7,481,436
2025-07-03	2.998	3.077	2.987	3.040	2.942	20,287,729
2025-07-02	2.960	2.996	2.960	2.970	2.874	26,830,752
2025-07-01	2.945	2.988	2.894	2.950	2.855	18,556,661
2025-06-30	2.939	2.945	2.884	2.916	2.822	6,096,376
2025-06-27	2.930	2.941	2.895	2.900	2.806	6,264,156
2025-06-26	2.837	2.944	2.837	2.902	2.808	14,180,553
2025-06-25	2.894	2.894	2.840	2.840	2.748	9,799,943
2025-06-24	2.876	2.915	2.840	2.877	2.784	31,465,877
2025-06-23	2.690	2.788	2.690	2.783	2.693	3,100,987
2025-06-20	2.650	2.730	2.650	2.730	2.642	9,850,248
2025-06-19	2.692	2.706	2.627	2.627	2.542	5,504,336
2025-06-18	2.686	2.716	2.644	2.692	2.605	5,094,189
2025-06-17	2.700	2.725	2.677	2.700	2.613	5,071,455
2025-06-16	2.700	2.752	2.700	2.738	2.650	6,241,119
2025-06-13	2.660	2.696	2.644	2.696	2.609	13,437,582
2025-06-12	2.735	2.748	2.705	2.709	2.622	8,558,840
2025-06-11	2.794	2.815	2.760	2.760	2.671	4,263,636
2025-06-10	2.793	2.823	2.756	2.794	2.704	6,497,683
2025-06-06	2.770	2.783	2.757	2.770	2.681	5,242,084
2025-06-05	2.741	2.790	2.735	2.783	2.693	5,548,318
2025-06-04	2.780	2.790	2.737	2.750	2.661	5,150,526
2025-06-03	2.740	2.791	2.720	2.750	2.661	5,871,307
2025-06-02	2.701	2.782	2.701	2.738	2.650	7,360,453
2025-05-30	2.734	2.774	2.710	2.713	2.626	18,188,780
2025-05-29	2.790	2.805	2.731	2.750	2.661	10,424,596
2025-05-28	2.780	2.854	2.750	2.800	2.710	19,103,349
2025-05-27	2.658	2.700	2.631	2.700	2.613	6,395,012
2025-05-26	2.620	2.669	2.619	2.639	2.554	4,241,042
2025-05-23	2.644	2.660	2.520	2.585	2.502	6,911,151
2025-05-22	2.622	2.647	2.616	2.644	2.559	7,653,772
2025-05-21	2.660	2.675	2.611	2.660	2.574	11,851,041
2025-05-20	2.600	2.696	2.589	2.663	2.577	8,031,751
2025-05-19	2.590	2.614	2.570	2.600	2.516	6,482,659
2025-05-16	2.590	2.606	2.564	2.600	2.516	5,558,642
2025-05-15	2.612	2.621	2.578	2.590	2.506	4,960,961
2025-05-14	2.590	2.624	2.569	2.620	2.536	8,618,864
2025-05-13	2.599	2.612	2.559	2.612	2.528	5,227,208
2025-05-12	2.544	2.628	2.532	2.590	2.506	10,143,239
2025-05-09	2.444	2.506	2.438	2.490	2.410	10,049,656

← NewerPage 6 of 21 · 1,242 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.