Eurobank Ergasias Services and Holdings S.A. (ATH:EUROB)
Greece
· Delayed Price · Currency is EUR 3.525
+0.043 (1.23%)
At close: Dec 5, 2025
ATH:EUROB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.50 | 3.53 | 3.48 | 3.53 | 3.53 | 1.23% | 6,366,298 |
| Dec 4, 2025 | 3.53 | 3.53 | 3.42 | 3.48 | 3.48 | 0.14% | 6,138,944 |
| Dec 3, 2025 | 3.59 | 3.59 | 3.47 | 3.48 | 3.48 | -3.01% | 6,163,715 |
| Dec 2, 2025 | 3.54 | 3.59 | 3.52 | 3.59 | 3.59 | 1.30% | 10,385,060 |
| Dec 1, 2025 | 3.42 | 3.54 | 3.40 | 3.54 | 3.54 | 3.87% | 6,093,764 |
| Nov 28, 2025 | 3.46 | 3.47 | 3.40 | 3.41 | 3.41 | -1.87% | 2,952,120 |
| Nov 27, 2025 | 3.50 | 3.51 | 3.47 | 3.47 | 3.47 | -1.50% | 2,238,701 |
| Nov 26, 2025 | 3.40 | 3.53 | 3.40 | 3.53 | 3.53 | 3.62% | 19,827,150 |
| Nov 25, 2025 | 3.40 | 3.46 | 3.37 | 3.40 | 3.40 | 0.06% | 3,247,881 |
| Nov 24, 2025 | 3.41 | 3.43 | 3.35 | 3.40 | 3.40 | - | 19,946,500 |
| Nov 21, 2025 | 3.31 | 3.40 | 3.31 | 3.40 | 3.40 | 0.03% | 5,180,939 |
| Nov 20, 2025 | 3.40 | 3.41 | 3.35 | 3.40 | 3.40 | 1.46% | 3,719,466 |
| Nov 19, 2025 | 3.32 | 3.36 | 3.30 | 3.35 | 3.35 | 0.90% | 5,256,729 |
| Nov 18, 2025 | 3.37 | 3.40 | 3.32 | 3.32 | 3.32 | -3.54% | 6,864,104 |
| Nov 17, 2025 | 3.48 | 3.51 | 3.42 | 3.44 | 3.44 | -0.23% | 3,295,098 |
| Nov 14, 2025 | 3.47 | 3.49 | 3.44 | 3.45 | 3.45 | -1.57% | 5,802,764 |
| Nov 13, 2025 | 3.44 | 3.52 | 3.41 | 3.51 | 3.51 | 3.09% | 11,810,580 |
| Nov 12, 2025 | 3.37 | 3.42 | 3.36 | 3.40 | 3.40 | 1.22% | 12,124,190 |
| Nov 11, 2025 | 3.35 | 3.36 | 3.32 | 3.36 | 3.36 | 0.63% | 6,213,884 |
| Nov 10, 2025 | 3.25 | 3.36 | 3.25 | 3.34 | 3.34 | 3.47% | 12,473,940 |
| Nov 7, 2025 | 3.24 | 3.27 | 3.14 | 3.23 | 3.23 | -0.55% | 8,367,264 |
| Nov 6, 2025 | 3.21 | 3.27 | 3.18 | 3.24 | 3.24 | 0.75% | 9,146,599 |
| Nov 5, 2025 | 3.22 | 3.25 | 3.20 | 3.22 | 3.17 | - | 7,871,369 |
| Nov 4, 2025 | 3.27 | 3.28 | 3.22 | 3.22 | 3.17 | -2.13% | 5,874,113 |
| Nov 3, 2025 | 3.28 | 3.33 | 3.25 | 3.29 | 3.24 | 0.89% | 12,355,230 |
| Oct 31, 2025 | 3.34 | 3.36 | 3.21 | 3.26 | 3.21 | -2.45% | 11,823,750 |
| Oct 30, 2025 | 3.41 | 3.45 | 3.32 | 3.34 | 3.29 | -1.88% | 5,349,280 |
| Oct 29, 2025 | 3.40 | 3.48 | 3.40 | 3.41 | 3.36 | 1.19% | 8,116,182 |
| Oct 27, 2025 | 3.38 | 3.41 | 3.32 | 3.37 | 3.32 | -0.24% | 7,486,212 |
| Oct 24, 2025 | 3.51 | 3.51 | 3.38 | 3.38 | 3.33 | -3.57% | 5,706,247 |
| Oct 23, 2025 | 3.49 | 3.52 | 3.45 | 3.50 | 3.45 | 1.07% | 5,245,412 |
| Oct 22, 2025 | 3.48 | 3.49 | 3.44 | 3.46 | 3.41 | 1.08% | 3,987,130 |
| Oct 21, 2025 | 3.40 | 3.46 | 3.39 | 3.43 | 3.38 | 1.06% | 5,364,463 |
| Oct 20, 2025 | 3.45 | 3.50 | 3.35 | 3.39 | 3.34 | -0.32% | 9,809,340 |
| Oct 17, 2025 | 3.40 | 3.42 | 3.30 | 3.40 | 3.35 | -2.83% | 14,049,370 |
| Oct 16, 2025 | 3.62 | 3.62 | 3.45 | 3.50 | 3.45 | -3.63% | 12,250,880 |
| Oct 15, 2025 | 3.65 | 3.67 | 3.61 | 3.63 | 3.58 | 0.39% | 8,364,056 |
| Oct 14, 2025 | 3.63 | 3.66 | 3.60 | 3.62 | 3.57 | -1.01% | 8,590,181 |
| Oct 13, 2025 | 3.63 | 3.73 | 3.63 | 3.66 | 3.60 | -0.16% | 8,907,506 |
| Oct 10, 2025 | 3.58 | 3.66 | 3.56 | 3.66 | 3.61 | 1.67% | 12,941,200 |
| Oct 9, 2025 | 3.60 | 3.63 | 3.56 | 3.60 | 3.55 | 1.01% | 8,928,813 |
| Oct 8, 2025 | 3.50 | 3.62 | 3.50 | 3.57 | 3.51 | 1.86% | 10,179,450 |
| Oct 7, 2025 | 3.48 | 3.54 | 3.48 | 3.50 | 3.45 | 0.52% | 5,553,216 |
| Oct 6, 2025 | 3.52 | 3.55 | 3.47 | 3.48 | 3.43 | -0.97% | 5,939,658 |
| Oct 3, 2025 | 3.39 | 3.57 | 3.39 | 3.52 | 3.46 | 3.26% | 10,084,170 |
| Oct 2, 2025 | 3.37 | 3.43 | 3.37 | 3.41 | 3.36 | 1.43% | 8,677,757 |
| Oct 1, 2025 | 3.26 | 3.37 | 3.26 | 3.36 | 3.31 | 2.29% | 4,815,497 |
| Sep 30, 2025 | 3.27 | 3.32 | 3.25 | 3.28 | 3.23 | 0.21% | 37,993,460 |
| Sep 29, 2025 | 3.33 | 3.33 | 3.28 | 3.28 | 3.23 | -0.15% | 4,641,424 |
| Sep 26, 2025 | 3.26 | 3.31 | 3.26 | 3.28 | 3.23 | -0.30% | 7,962,839 |
| Sep 25, 2025 | 3.33 | 3.34 | 3.29 | 3.29 | 3.24 | -2.32% | 6,964,453 |
| Sep 24, 2025 | 3.32 | 3.37 | 3.31 | 3.37 | 3.32 | 1.23% | 4,907,978 |
| Sep 23, 2025 | 3.30 | 3.38 | 3.30 | 3.33 | 3.28 | 0.67% | 6,219,649 |
| Sep 22, 2025 | 3.26 | 3.31 | 3.23 | 3.31 | 3.26 | 1.38% | 7,870,930 |
| Sep 19, 2025 | 3.26 | 3.28 | 3.23 | 3.26 | 3.21 | 1.27% | 10,501,210 |
| Sep 18, 2025 | 3.20 | 3.28 | 3.20 | 3.22 | 3.17 | 0.59% | 5,549,150 |
| Sep 17, 2025 | 3.20 | 3.24 | 3.17 | 3.20 | 3.15 | -0.16% | 6,103,905 |
| Sep 16, 2025 | 3.25 | 3.27 | 3.21 | 3.21 | 3.16 | -1.51% | 9,040,563 |
| Sep 15, 2025 | 3.29 | 3.31 | 3.25 | 3.25 | 3.21 | -1.03% | 7,380,737 |
| Sep 12, 2025 | 3.24 | 3.29 | 3.24 | 3.29 | 3.24 | 1.36% | 9,066,837 |
| Sep 11, 2025 | 3.23 | 3.29 | 3.23 | 3.24 | 3.20 | -0.12% | 9,565,921 |
| Sep 10, 2025 | 3.17 | 3.25 | 3.16 | 3.25 | 3.20 | 3.51% | 9,085,923 |
| Sep 9, 2025 | 3.14 | 3.16 | 3.13 | 3.14 | 3.09 | -0.13% | 11,723,020 |
| Sep 8, 2025 | 3.18 | 3.21 | 3.14 | 3.14 | 3.10 | -1.32% | 5,273,514 |
| Sep 5, 2025 | 3.23 | 3.33 | 3.18 | 3.18 | 3.14 | -1.73% | 7,812,070 |
| Sep 4, 2025 | 3.24 | 3.27 | 3.22 | 3.24 | 3.19 | -0.03% | 6,805,436 |
| Sep 3, 2025 | 3.15 | 3.25 | 3.14 | 3.24 | 3.19 | 2.56% | 8,120,548 |
| Sep 2, 2025 | 3.17 | 3.22 | 3.14 | 3.16 | 3.11 | -0.35% | 5,844,702 |
| Sep 1, 2025 | 3.14 | 3.23 | 3.14 | 3.17 | 3.12 | 0.99% | 7,195,283 |
| Aug 29, 2025 | 3.22 | 3.24 | 3.13 | 3.14 | 3.09 | -2.79% | 7,597,097 |
| Aug 28, 2025 | 3.30 | 3.31 | 3.20 | 3.23 | 3.18 | -1.85% | 6,891,140 |
| Aug 27, 2025 | 3.34 | 3.35 | 3.25 | 3.29 | 3.24 | -1.56% | 6,683,516 |
| Aug 26, 2025 | 3.39 | 3.39 | 3.28 | 3.34 | 3.29 | -1.99% | 14,962,580 |
| Aug 25, 2025 | 3.47 | 3.48 | 3.41 | 3.41 | 3.36 | -1.27% | 3,442,661 |
| Aug 22, 2025 | 3.45 | 3.46 | 3.42 | 3.46 | 3.40 | 0.96% | 6,008,958 |
| Aug 21, 2025 | 3.42 | 3.44 | 3.41 | 3.42 | 3.37 | 0.18% | 5,696,039 |
| Aug 20, 2025 | 3.44 | 3.46 | 3.40 | 3.42 | 3.37 | -0.61% | 7,296,883 |
| Aug 19, 2025 | 3.43 | 3.48 | 3.41 | 3.44 | 3.39 | 0.70% | 11,604,090 |
| Aug 18, 2025 | 3.58 | 3.60 | 3.40 | 3.41 | 3.36 | -3.01% | 16,976,820 |
| Aug 14, 2025 | 3.47 | 3.52 | 3.47 | 3.52 | 3.47 | 1.18% | 8,942,485 |
| Aug 13, 2025 | 3.46 | 3.48 | 3.43 | 3.48 | 3.43 | 1.02% | 7,044,249 |
| Aug 12, 2025 | 3.43 | 3.46 | 3.40 | 3.44 | 3.39 | 1.12% | 9,927,580 |
| Aug 11, 2025 | 3.36 | 3.42 | 3.35 | 3.41 | 3.36 | 0.92% | 6,967,543 |
| Aug 8, 2025 | 3.36 | 3.40 | 3.34 | 3.37 | 3.32 | -0.18% | 4,266,977 |
| Aug 7, 2025 | 3.33 | 3.40 | 3.32 | 3.38 | 3.33 | 1.75% | 5,536,347 |
| Aug 6, 2025 | 3.31 | 3.32 | 3.27 | 3.32 | 3.27 | -0.06% | 8,181,232 |
| Aug 5, 2025 | 3.27 | 3.33 | 3.25 | 3.32 | 3.28 | 1.65% | 7,793,767 |
| Aug 4, 2025 | 3.20 | 3.27 | 3.19 | 3.27 | 3.22 | 2.96% | 11,144,290 |
| Aug 1, 2025 | 3.24 | 3.26 | 3.15 | 3.18 | 3.13 | -1.91% | 6,394,741 |
| Jul 31, 2025 | 3.23 | 3.26 | 3.21 | 3.24 | 3.19 | 0.56% | 5,711,037 |
| Jul 30, 2025 | 3.21 | 3.22 | 3.19 | 3.22 | 3.17 | 0.25% | 11,959,770 |
| Jul 29, 2025 | 3.15 | 3.22 | 3.14 | 3.21 | 3.17 | 1.97% | 8,000,499 |
| Jul 28, 2025 | 3.24 | 3.25 | 3.14 | 3.15 | 3.10 | -1.56% | 6,614,933 |
| Jul 25, 2025 | 3.17 | 3.22 | 3.14 | 3.20 | 3.15 | 0.95% | 8,308,885 |
| Jul 24, 2025 | 3.17 | 3.20 | 3.15 | 3.17 | 3.12 | 0.09% | 8,662,655 |
| Jul 23, 2025 | 3.14 | 3.18 | 3.12 | 3.17 | 3.12 | 1.51% | 13,765,240 |
| Jul 22, 2025 | 3.17 | 3.17 | 3.08 | 3.12 | 3.07 | -0.64% | 10,704,790 |
| Jul 21, 2025 | 3.18 | 3.19 | 3.14 | 3.14 | 3.09 | -1.16% | 9,586,410 |
| Jul 18, 2025 | 3.19 | 3.20 | 3.18 | 3.18 | 3.13 | -0.25% | 11,348,590 |
| Jul 17, 2025 | 3.15 | 3.19 | 3.15 | 3.19 | 3.14 | 1.11% | 10,164,760 |