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
2025-05-08	2.465	2.484	2.413	2.414	2.336	7,080,177
2025-05-07	2.430	2.477	2.426	2.449	2.370	6,317,741
2025-05-06	2.509	2.517	2.415	2.427	2.349	5,420,542
2025-05-05	2.481	2.517	2.468	2.490	2.410	5,608,376
2025-05-02	2.530	2.570	2.530	2.570	2.386	11,259,860
2025-04-30	2.540	2.569	2.459	2.481	2.303	7,896,635
2025-04-29	2.500	2.534	2.486	2.523	2.342	3,966,812
2025-04-28	2.510	2.525	2.483	2.483	2.305	2,242,867
2025-04-25	2.500	2.530	2.478	2.490	2.311	2,810,977
2025-04-24	2.481	2.524	2.460	2.489	2.310	4,427,378
2025-04-23	2.490	2.528	2.481	2.487	2.308	4,468,893
2025-04-22	2.370	2.450	2.352	2.448	2.272	6,769,962
2025-04-17	2.360	2.377	2.307	2.307	2.141	3,637,931
2025-04-16	2.350	2.402	2.331	2.381	2.210	5,201,982
2025-04-15	2.340	2.418	2.335	2.390	2.218	4,624,800
2025-04-14	2.279	2.330	2.262	2.330	2.163	7,951,243
2025-04-11	2.212	2.280	2.184	2.211	2.052	12,841,669
2025-04-10	2.460	2.470	2.216	2.232	2.072	17,544,086
2025-04-09	2.080	2.215	2.078	2.197	2.039	12,323,076
2025-04-08	2.100	2.298	2.090	2.235	2.075	11,928,064
2025-04-07	2.094	2.153	1.950	2.052	1.905	15,829,294
2025-04-04	2.450	2.460	2.233	2.280	2.116	18,376,444
2025-04-03	2.497	2.590	2.461	2.472	2.295	6,485,515
2025-04-02	2.540	2.598	2.492	2.598	2.412	6,668,892
2025-04-01	2.467	2.535	2.467	2.500	2.321	4,814,214
2025-03-31	2.542	2.542	2.456	2.467	2.290	10,845,768
2025-03-28	2.650	2.662	2.568	2.568	2.384	5,954,301
2025-03-27	2.680	2.700	2.620	2.657	2.466	5,503,515
2025-03-26	2.686	2.709	2.635	2.709	2.515	12,762,095
2025-03-24	2.590	2.640	2.583	2.630	2.441	8,358,776
2025-03-21	2.615	2.642	2.560	2.590	2.404	11,980,619
2025-03-20	2.640	2.679	2.612	2.650	2.460	7,860,590
2025-03-19	2.615	2.650	2.608	2.650	2.460	6,797,928
2025-03-18	2.652	2.667	2.567	2.613	2.425	15,089,428
2025-03-17	2.630	2.669	2.603	2.644	2.454	2,080,968
2025-03-14	2.602	2.638	2.601	2.630	2.441	10,180,016
2025-03-13	2.560	2.638	2.539	2.622	2.434	11,522,718
2025-03-12	2.470	2.589	2.456	2.569	2.385	10,939,358
2025-03-11	2.420	2.467	2.408	2.455	2.279	8,924,020
2025-03-10	2.490	2.507	2.411	2.425	2.251	16,851,114
2025-03-07	2.533	2.562	2.470	2.490	2.311	13,276,057
2025-03-06	2.608	2.645	2.525	2.571	2.386	7,039,983
2025-03-05	2.510	2.619	2.508	2.608	2.421	15,757,870
2025-03-04	2.498	2.523	2.470	2.496	2.317	14,120,546
2025-02-28	2.471	2.571	2.461	2.503	2.323	21,821,669
2025-02-27	2.480	2.523	2.463	2.500	2.321	3,974,910
2025-02-26	2.510	2.519	2.492	2.506	2.326	3,461,516
2025-02-25	2.470	2.510	2.450	2.510	2.330	5,119,751
2025-02-24	2.480	2.500	2.447	2.474	2.296	10,722,991
2025-02-21	2.482	2.513	2.480	2.484	2.306	3,840,613
2025-02-20	2.500	2.502	2.443	2.502	2.322	4,632,807
2025-02-19	2.509	2.532	2.475	2.500	2.321	10,514,957
2025-02-18	2.460	2.500	2.445	2.500	2.321	9,921,156
2025-02-17	2.434	2.465	2.400	2.460	2.283	4,921,042
2025-02-14	2.452	2.456	2.422	2.444	2.269	2,435,750
2025-02-13	2.400	2.493	2.400	2.460	2.283	10,073,107
2025-02-12	2.367	2.410	2.334	2.400	2.228	6,152,973
2025-02-11	2.398	2.398	2.354	2.367	2.197	3,805,825
2025-02-10	2.425	2.425	2.366	2.387	2.216	6,019,603
2025-02-07	2.370	2.416	2.362	2.413	2.240	7,633,587

← NewerPage 7 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.