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
2025-02-06	2.325	2.396	2.325	2.373	2.203	6,256,949
2025-02-05	2.325	2.326	2.298	2.320	2.153	4,040,924
2025-02-04	2.340	2.349	2.294	2.326	2.159	13,625,593
2025-02-03	2.362	2.387	2.288	2.319	2.153	6,166,929
2025-01-31	2.440	2.452	2.410	2.423	2.249	3,522,572
2025-01-30	2.447	2.447	2.406	2.438	2.263	4,368,988
2025-01-29	2.430	2.453	2.415	2.430	2.256	3,337,320
2025-01-28	2.430	2.438	2.394	2.430	2.256	3,657,266
2025-01-27	2.400	2.422	2.380	2.410	2.237	3,519,233
2025-01-24	2.400	2.442	2.400	2.425	2.251	8,036,356
2025-01-23	2.360	2.418	2.355	2.390	2.218	95,950,525
2025-01-22	2.476	2.489	2.381	2.392	2.220	8,238,260
2025-01-21	2.455	2.488	2.438	2.476	2.298	3,715,685
2025-01-20	2.490	2.496	2.431	2.450	2.274	7,775,238
2025-01-17	2.360	2.493	2.360	2.490	2.311	13,055,931
2025-01-16	2.364	2.382	2.341	2.382	2.211	9,357,259
2025-01-15	2.333	2.358	2.315	2.340	2.172	9,199,645
2025-01-14	2.318	2.360	2.305	2.333	2.166	4,348,504
2025-01-13	2.332	2.332	2.279	2.286	2.122	7,042,146
2025-01-10	2.353	2.379	2.332	2.343	2.175	4,435,289
2025-01-09	2.322	2.368	2.317	2.357	2.188	9,568,252
2025-01-08	2.320	2.346	2.306	2.346	2.178	11,515,419
2025-01-07	2.290	2.348	2.290	2.334	2.166	13,237,313
2025-01-03	2.242	2.308	2.237	2.284	2.120	4,656,502
2025-01-02	2.204	2.257	2.204	2.257	2.095	2,385,302
2024-12-31	2.240	2.254	2.230	2.230	2.070	2,959,686
2024-12-30	2.235	2.259	2.205	2.240	2.079	1,771,284
2024-12-27	2.239	2.242	2.196	2.235	2.075	1,800,749
2024-12-23	2.240	2.255	2.201	2.224	2.064	3,125,966
2024-12-20	2.230	2.265	2.215	2.250	2.088	16,399,233
2024-12-19	2.165	2.236	2.162	2.236	2.075	4,722,866
2024-12-18	2.209	2.225	2.197	2.211	2.052	29,434,442
2024-12-17	2.185	2.207	2.185	2.195	2.037	9,404,207
2024-12-16	2.200	2.217	2.171	2.203	2.045	8,407,297
2024-12-13	2.219	2.235	2.212	2.212	2.053	5,211,615
2024-12-12	2.212	2.240	2.203	2.210	2.051	13,214,666
2024-12-11	2.223	2.248	2.223	2.241	2.080	5,516,193
2024-12-10	2.225	2.247	2.211	2.245	2.084	9,280,796
2024-12-09	2.210	2.260	2.210	2.250	2.088	7,719,912
2024-12-06	2.220	2.260	2.215	2.236	2.075	10,506,771
2024-12-05	2.199	2.230	2.186	2.220	2.061	15,135,317
2024-12-04	2.150	2.199	2.145	2.199	2.041	10,431,445
2024-12-03	2.130	2.168	2.117	2.146	1.992	11,256,650
2024-12-02	2.020	2.129	2.003	2.112	1.960	11,593,605
2024-11-29	1.992	2.010	1.988	2.000	1.856	6,740,055
2024-11-28	2.029	2.036	2.004	2.010	1.866	2,891,709
2024-11-27	2.058	2.058	2.026	2.036	1.890	6,484,689
2024-11-26	2.049	2.058	2.026	2.058	1.910	2,437,615
2024-11-25	2.040	2.050	2.018	2.045	1.898	9,402,244
2024-11-22	2.040	2.040	1.998	2.036	1.890	4,446,123
2024-11-21	1.996	2.045	1.976	2.040	1.894	3,023,337
2024-11-20	1.980	1.998	1.969	1.996	1.853	3,067,799
2024-11-19	2.000	2.009	1.954	1.977	1.835	6,555,414
2024-11-18	1.970	2.006	1.925	2.006	1.862	6,896,189
2024-11-15	1.970	1.980	1.955	1.970	1.829	13,905,905
2024-11-14	2.000	2.020	1.964	1.972	1.830	12,182,745
2024-11-13	2.018	2.030	1.990	2.000	1.856	5,491,169
2024-11-12	2.030	2.045	2.020	2.034	1.888	5,090,591
2024-11-11	2.041	2.060	2.029	2.035	1.889	12,306,866
2024-11-08	2.010	2.050	2.010	2.045	1.898	13,695,925

← NewerPage 8 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.