National Bank of Greece S.A. (ATH:ETE)
Greece
· Delayed Price · Currency is EUR 13.66
+0.21 (1.56%)
At close: Dec 5, 2025
National Bank of Greece Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.45 | 13.66 | 13.45 | 13.66 | 13.66 | 1.56% | 1,415,782 |
| Dec 4, 2025 | 13.44 | 13.53 | 13.27 | 13.45 | 13.45 | 0.56% | 1,474,376 |
| Dec 3, 2025 | 13.72 | 13.78 | 13.38 | 13.38 | 13.38 | -2.30% | 1,253,602 |
| Dec 2, 2025 | 13.69 | 13.75 | 13.62 | 13.69 | 13.69 | 0.66% | 1,707,373 |
| Dec 1, 2025 | 13.50 | 13.65 | 13.42 | 13.60 | 13.60 | 0.74% | 821,949 |
| Nov 28, 2025 | 13.54 | 13.64 | 13.46 | 13.50 | 13.50 | -0.30% | 1,484,180 |
| Nov 27, 2025 | 13.51 | 13.62 | 13.24 | 13.54 | 13.54 | -0.48% | 1,459,251 |
| Nov 26, 2025 | 13.32 | 13.66 | 13.21 | 13.61 | 13.61 | 3.38% | 2,407,890 |
| Nov 25, 2025 | 13.00 | 13.25 | 12.86 | 13.16 | 13.16 | 1.11% | 1,257,451 |
| Nov 24, 2025 | 13.05 | 13.21 | 13.00 | 13.02 | 13.02 | -0.23% | 2,595,690 |
| Nov 21, 2025 | 12.81 | 13.12 | 12.71 | 13.05 | 13.05 | 0.35% | 1,730,346 |
| Nov 20, 2025 | 12.99 | 13.11 | 12.89 | 13.00 | 13.00 | 1.56% | 1,521,745 |
| Nov 19, 2025 | 12.61 | 12.80 | 12.60 | 12.80 | 12.80 | 1.51% | 2,103,950 |
| Nov 18, 2025 | 12.81 | 12.92 | 12.61 | 12.61 | 12.61 | -3.74% | 1,389,624 |
| Nov 17, 2025 | 13.07 | 13.24 | 13.05 | 13.10 | 13.10 | 0.23% | 1,068,562 |
| Nov 14, 2025 | 13.02 | 13.15 | 12.91 | 13.07 | 13.07 | -0.83% | 2,124,872 |
| Nov 13, 2025 | 13.10 | 13.28 | 13.00 | 13.18 | 13.18 | 0.65% | 1,920,103 |
| Nov 12, 2025 | 12.91 | 13.10 | 12.71 | 13.10 | 13.10 | 2.71% | 2,323,050 |
| Nov 11, 2025 | 12.70 | 12.81 | 12.59 | 12.75 | 12.75 | 0.39% | 1,898,853 |
| Nov 10, 2025 | 12.60 | 12.86 | 12.52 | 12.70 | 12.70 | 1.28% | 2,662,925 |
| Nov 7, 2025 | 12.74 | 12.81 | 12.36 | 12.54 | 12.32 | -0.48% | 3,924,287 |
| Nov 6, 2025 | 13.00 | 13.04 | 12.60 | 12.60 | 12.38 | -4.40% | 4,327,169 |
| Nov 5, 2025 | 13.09 | 13.20 | 12.93 | 13.18 | 12.95 | 0.69% | 2,073,391 |
| Nov 4, 2025 | 13.00 | 13.13 | 12.83 | 13.09 | 12.86 | -0.04% | 2,389,731 |
| Nov 3, 2025 | 12.80 | 13.22 | 12.79 | 13.10 | 12.86 | 2.75% | 2,354,469 |
| Oct 31, 2025 | 12.83 | 12.84 | 12.45 | 12.75 | 12.52 | 0.51% | 2,818,380 |
| Oct 30, 2025 | 12.91 | 12.95 | 12.68 | 12.68 | 12.46 | -2.01% | 1,497,195 |
| Oct 29, 2025 | 12.81 | 13.02 | 12.75 | 12.94 | 12.71 | 1.97% | 3,892,061 |
| Oct 27, 2025 | 12.88 | 12.99 | 12.65 | 12.69 | 12.47 | -0.28% | 2,065,162 |
| Oct 24, 2025 | 13.38 | 13.38 | 12.73 | 12.73 | 12.50 | -4.00% | 2,320,467 |
| Oct 23, 2025 | 13.50 | 13.58 | 13.25 | 13.26 | 13.02 | -2.96% | 2,201,780 |
| Oct 22, 2025 | 13.39 | 13.66 | 13.39 | 13.66 | 13.42 | 0.96% | 2,007,489 |
| Oct 21, 2025 | 13.30 | 13.66 | 13.08 | 13.53 | 13.29 | 1.73% | 2,195,359 |
| Oct 20, 2025 | 13.30 | 13.50 | 13.15 | 13.30 | 13.07 | 2.62% | 1,836,781 |
| Oct 17, 2025 | 12.92 | 13.08 | 12.61 | 12.96 | 12.73 | -2.56% | 5,486,864 |
| Oct 16, 2025 | 13.48 | 13.60 | 13.09 | 13.30 | 13.07 | -2.64% | 2,213,855 |
| Oct 15, 2025 | 13.63 | 13.86 | 13.54 | 13.66 | 13.42 | -0.15% | 2,062,964 |
| Oct 14, 2025 | 13.68 | 13.71 | 13.51 | 13.68 | 13.44 | - | 2,616,001 |
| Oct 13, 2025 | 13.86 | 13.99 | 13.62 | 13.68 | 13.44 | -1.83% | 2,184,709 |
| Oct 10, 2025 | 13.87 | 13.94 | 13.78 | 13.94 | 13.69 | 0.50% | 2,234,406 |
| Oct 9, 2025 | 13.56 | 14.05 | 13.54 | 13.87 | 13.62 | 1.58% | 3,295,410 |
| Oct 8, 2025 | 13.30 | 13.72 | 13.25 | 13.65 | 13.41 | 2.59% | 2,061,403 |
| Oct 7, 2025 | 12.95 | 13.36 | 12.95 | 13.31 | 13.07 | 1.80% | 2,605,142 |
| Oct 6, 2025 | 13.23 | 13.24 | 13.01 | 13.07 | 12.84 | -1.25% | 2,012,288 |
| Oct 3, 2025 | 12.72 | 13.24 | 12.72 | 13.24 | 13.00 | 3.44% | 2,465,508 |
| Oct 2, 2025 | 12.75 | 12.92 | 12.68 | 12.80 | 12.57 | - | 1,833,804 |
| Oct 1, 2025 | 12.37 | 12.83 | 12.29 | 12.80 | 12.57 | 3.48% | 2,268,604 |
| Sep 30, 2025 | 12.30 | 12.38 | 12.19 | 12.37 | 12.15 | 0.53% | 2,026,074 |
| Sep 29, 2025 | 12.16 | 12.31 | 12.06 | 12.30 | 12.08 | 1.91% | 1,588,457 |
| Sep 26, 2025 | 12.19 | 12.20 | 12.07 | 12.07 | 11.86 | -0.66% | 2,219,991 |
| Sep 25, 2025 | 12.20 | 12.29 | 12.07 | 12.15 | 11.94 | -0.98% | 2,773,636 |
| Sep 24, 2025 | 12.24 | 12.35 | 12.22 | 12.27 | 12.05 | -0.24% | 2,266,056 |
| Sep 23, 2025 | 12.02 | 12.40 | 11.98 | 12.30 | 12.08 | 2.50% | 3,231,444 |
| Sep 22, 2025 | 11.71 | 12.02 | 11.67 | 12.00 | 11.79 | 2.52% | 3,597,485 |
| Sep 19, 2025 | 12.00 | 12.00 | 11.71 | 11.71 | 11.50 | -2.05% | 5,707,900 |
| Sep 18, 2025 | 11.85 | 12.01 | 11.83 | 11.95 | 11.74 | 0.84% | 1,922,013 |
| Sep 17, 2025 | 12.02 | 12.10 | 11.80 | 11.85 | 11.64 | -1.41% | 2,417,564 |
| Sep 16, 2025 | 12.25 | 12.31 | 12.00 | 12.02 | 11.81 | -1.88% | 1,483,149 |
| Sep 15, 2025 | 12.36 | 12.44 | 12.18 | 12.25 | 12.03 | -1.09% | 1,948,049 |
| Sep 12, 2025 | 12.26 | 12.50 | 12.26 | 12.39 | 12.17 | 0.94% | 2,616,080 |
| Sep 11, 2025 | 12.10 | 12.27 | 12.05 | 12.27 | 12.05 | 1.40% | 1,517,478 |
| Sep 10, 2025 | 12.00 | 12.10 | 11.90 | 12.10 | 11.89 | 1.17% | 2,022,885 |
| Sep 9, 2025 | 11.99 | 12.02 | 11.83 | 11.96 | 11.75 | 0.55% | 4,020,152 |
| Sep 8, 2025 | 12.29 | 12.34 | 11.88 | 11.90 | 11.69 | -2.78% | 2,555,577 |
| Sep 5, 2025 | 12.38 | 12.38 | 12.13 | 12.24 | 12.02 | -0.61% | 1,013,858 |
| Sep 4, 2025 | 12.49 | 12.57 | 12.22 | 12.31 | 12.09 | -1.28% | 1,632,093 |
| Sep 3, 2025 | 12.14 | 12.50 | 11.98 | 12.47 | 12.25 | 3.31% | 2,656,279 |
| Sep 2, 2025 | 12.07 | 12.27 | 11.92 | 12.07 | 11.86 | 0.21% | 2,287,328 |
| Sep 1, 2025 | 11.85 | 12.14 | 11.85 | 12.05 | 11.83 | 1.82% | 1,609,470 |
| Aug 29, 2025 | 12.16 | 12.16 | 11.81 | 11.83 | 11.62 | -2.71% | 1,968,757 |
| Aug 28, 2025 | 12.30 | 12.30 | 11.89 | 12.16 | 11.95 | - | 2,701,167 |
| Aug 27, 2025 | 12.40 | 12.49 | 12.10 | 12.16 | 11.95 | -1.94% | 2,890,914 |
| Aug 26, 2025 | 12.65 | 12.69 | 12.26 | 12.40 | 12.18 | -2.97% | 5,449,359 |
| Aug 25, 2025 | 12.78 | 12.88 | 12.61 | 12.78 | 12.55 | -0.16% | 1,401,101 |
| Aug 22, 2025 | 12.86 | 12.90 | 12.72 | 12.80 | 12.57 | 0.55% | 1,574,357 |
| Aug 21, 2025 | 12.66 | 12.85 | 12.66 | 12.73 | 12.51 | 0.24% | 1,798,378 |
| Aug 20, 2025 | 12.85 | 12.87 | 12.70 | 12.70 | 12.48 | -1.66% | 2,225,759 |
| Aug 19, 2025 | 13.10 | 13.11 | 12.88 | 12.92 | 12.69 | -0.65% | 1,486,318 |
| Aug 18, 2025 | 13.25 | 13.39 | 12.96 | 13.00 | 12.77 | -2.84% | 2,550,770 |
| Aug 14, 2025 | 13.18 | 13.48 | 13.16 | 13.38 | 13.14 | 1.06% | 1,500,527 |
| Aug 13, 2025 | 13.07 | 13.24 | 12.94 | 13.24 | 13.01 | 1.30% | 2,112,444 |
| Aug 12, 2025 | 13.15 | 13.24 | 12.99 | 13.07 | 12.84 | - | 2,002,311 |
| Aug 11, 2025 | 13.03 | 13.15 | 12.92 | 13.07 | 12.84 | 0.46% | 1,538,574 |
| Aug 8, 2025 | 13.09 | 13.13 | 12.88 | 13.01 | 12.78 | -0.50% | 1,952,332 |
| Aug 7, 2025 | 12.88 | 13.36 | 12.83 | 13.08 | 12.84 | 1.24% | 3,160,278 |
| Aug 6, 2025 | 12.80 | 12.99 | 12.66 | 12.92 | 12.69 | 0.90% | 3,343,369 |
| Aug 5, 2025 | 12.55 | 12.84 | 12.47 | 12.80 | 12.57 | 1.99% | 3,025,421 |
| Aug 4, 2025 | 12.10 | 12.55 | 12.02 | 12.55 | 12.33 | 4.11% | 2,798,623 |
| Aug 1, 2025 | 12.29 | 12.29 | 11.88 | 12.06 | 11.84 | -1.91% | 2,044,119 |
| Jul 31, 2025 | 12.00 | 12.30 | 11.84 | 12.29 | 12.07 | 3.19% | 3,747,976 |
| Jul 30, 2025 | 12.08 | 12.13 | 11.91 | 11.91 | 11.70 | -0.87% | 2,159,644 |
| Jul 29, 2025 | 11.83 | 12.08 | 11.83 | 12.02 | 11.80 | 1.61% | 2,477,896 |
| Jul 28, 2025 | 12.32 | 12.34 | 11.83 | 11.83 | 11.62 | -3.23% | 1,580,653 |
| Jul 25, 2025 | 12.20 | 12.35 | 12.07 | 12.22 | 12.00 | 0.33% | 1,934,084 |
| Jul 24, 2025 | 12.13 | 12.26 | 12.08 | 12.18 | 11.97 | 2.27% | 2,830,299 |
| Jul 23, 2025 | 11.81 | 12.07 | 11.81 | 11.91 | 11.70 | 2.19% | 3,274,519 |
| Jul 22, 2025 | 11.76 | 11.78 | 11.55 | 11.66 | 11.45 | -1.40% | 1,995,536 |
| Jul 21, 2025 | 11.93 | 11.96 | 11.71 | 11.82 | 11.61 | -0.88% | 993,673 |
| Jul 18, 2025 | 12.00 | 12.07 | 11.87 | 11.93 | 11.71 | 0.21% | 1,352,463 |
| Jul 17, 2025 | 11.78 | 12.05 | 11.75 | 11.90 | 11.69 | 0.85% | 3,044,869 |