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
2024-11-08	2.010	2.050	2.010	2.045	1.898	13,695,925
2024-11-07	1.987	2.020	1.984	1.988	1.845	3,177,299
2024-11-06	2.000	2.038	1.991	1.992	1.849	5,315,500
2024-11-05	1.948	1.970	1.941	1.970	1.829	3,796,119
2024-11-04	1.892	1.948	1.892	1.940	1.801	4,145,006
2024-11-01	1.882	1.929	1.882	1.919	1.781	6,214,605
2024-10-31	1.900	1.918	1.878	1.890	1.754	7,173,855
2024-10-30	1.936	1.939	1.871	1.901	1.765	8,635,854
2024-10-29	1.890	1.930	1.890	1.928	1.790	6,395,260
2024-10-25	1.900	1.900	1.845	1.880	1.745	5,628,674
2024-10-24	1.890	1.907	1.861	1.900	1.764	8,560,057
2024-10-23	1.958	1.958	1.881	1.891	1.755	11,206,212
2024-10-22	2.020	2.028	1.941	1.950	1.810	8,199,041
2024-10-21	2.044	2.053	2.005	2.010	1.866	2,710,591
2024-10-18	2.049	2.059	2.037	2.058	1.910	3,173,325
2024-10-17	2.022	2.047	2.016	2.043	1.896	3,441,740
2024-10-16	1.971	2.016	1.971	2.016	1.871	4,903,073
2024-10-15	1.970	1.990	1.944	1.985	1.843	4,008,796
2024-10-14	1.982	2.000	1.944	1.954	1.813	3,358,354
2024-10-11	1.970	1.990	1.946	1.990	1.847	4,501,962
2024-10-10	1.952	1.970	1.936	1.970	1.829	3,430,885
2024-10-09	1.994	1.994	1.934	1.954	1.814	5,271,587
2024-10-08	1.957	1.980	1.957	1.970	1.829	4,773,278
2024-10-07	1.954	1.986	1.954	1.982	1.839	6,135,409
2024-10-04	1.950	1.966	1.949	1.962	1.821	5,238,277
2024-10-03	1.951	1.976	1.943	1.950	1.810	7,495,605
2024-10-02	1.992	2.000	1.959	1.975	1.833	14,557,092
2024-10-01	2.053	2.086	2.016	2.022	1.877	4,451,453
2024-09-30	2.072	2.110	2.043	2.058	1.910	6,798,200
2024-09-27	2.124	2.124	2.074	2.090	1.940	5,505,136
2024-09-26	2.085	2.128	2.083	2.124	1.972	7,941,395
2024-09-25	2.070	2.078	2.054	2.078	1.929	2,793,896
2024-09-24	2.050	2.072	2.046	2.070	1.921	9,085,837
2024-09-23	1.971	2.050	1.969	2.045	1.898	7,169,970
2024-09-20	1.980	1.999	1.980	1.987	1.844	14,696,939
2024-09-19	1.980	1.992	1.970	1.992	1.849	3,417,057
2024-09-18	1.965	1.978	1.957	1.970	1.829	2,007,536
2024-09-17	1.990	1.990	1.969	1.969	1.827	12,003,870
2024-09-16	1.976	1.980	1.955	1.980	1.838	2,708,966
2024-09-13	1.959	1.976	1.924	1.976	1.834	6,481,897
2024-09-12	1.970	1.987	1.941	1.949	1.809	10,232,102
2024-09-11	1.988	1.989	1.932	1.960	1.819	4,094,855
2024-09-10	2.012	2.028	1.961	1.980	1.838	7,170,873
2024-09-09	2.030	2.044	2.003	2.012	1.868	3,360,928
2024-09-06	2.031	2.052	2.020	2.030	1.884	4,180,276
2024-09-05	2.030	2.059	2.030	2.057	1.909	6,592,235
2024-09-04	2.021	2.030	2.001	2.030	1.884	5,881,089
2024-09-03	2.069	2.076	2.049	2.050	1.903	3,536,246
2024-09-02	2.060	2.066	2.009	2.064	1.916	5,627,624
2024-08-30	2.065	2.065	2.033	2.064	1.916	13,149,651
2024-08-29	2.050	2.059	2.022	2.050	1.903	9,045,258
2024-08-28	2.100	2.100	2.044	2.062	1.914	5,039,143
2024-08-27	2.090	2.109	2.080	2.100	1.949	2,492,517
2024-08-26	2.075	2.088	2.067	2.085	1.935	2,059,553
2024-08-23	2.100	2.100	2.061	2.077	1.928	2,882,561
2024-08-22	2.066	2.098	2.048	2.090	1.940	6,214,048
2024-08-21	2.003	2.087	2.003	2.080	1.931	5,412,319
2024-08-20	2.030	2.030	1.990	2.005	1.861	5,408,890
2024-08-19	2.045	2.060	2.020	2.020	1.875	2,266,365
2024-08-16	2.060	2.092	2.045	2.045	1.898	4,223,771

← NewerPage 9 of 21 · 1,245 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.