Eurobank S.A. (ATH:EUROB)
Greece
· Delayed Price · Currency is EUR 3.800
-0.025 (-0.65%)
At close: Apr 28, 2026
Eurobank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.81 | 3.85 | 3.80 | 3.80 | 3.80 | -0.65% | 4,270,012 |
| Apr 27, 2026 | 3.85 | 3.90 | 3.83 | 3.83 | 3.83 | -0.55% | 3,736,129 |
| Apr 24, 2026 | 3.88 | 3.94 | 3.85 | 3.85 | 3.85 | -1.89% | 4,066,427 |
| Apr 23, 2026 | 3.90 | 3.98 | 3.85 | 3.92 | 3.92 | - | 5,548,843 |
| Apr 22, 2026 | 4.00 | 4.00 | 3.91 | 3.92 | 3.92 | -1.95% | 4,802,361 |
| Apr 21, 2026 | 4.00 | 4.12 | 3.93 | 4.00 | 4.00 | 1.22% | 4,665,392 |
| Apr 20, 2026 | 3.97 | 4.01 | 3.88 | 3.95 | 3.95 | -3.19% | 4,547,707 |
| Apr 17, 2026 | 3.97 | 4.12 | 3.87 | 4.08 | 4.08 | 4.40% | 12,838,440 |
| Apr 16, 2026 | 4.06 | 4.11 | 3.90 | 3.91 | 3.91 | -2.96% | 12,166,076 |
| Apr 15, 2026 | 4.01 | 4.06 | 3.98 | 4.03 | 4.03 | 0.32% | 6,752,471 |
| Apr 14, 2026 | 3.92 | 4.07 | 3.91 | 4.01 | 4.01 | 7.56% | 17,828,737 |
| Apr 9, 2026 | 3.84 | 3.84 | 3.71 | 3.73 | 3.73 | -5.09% | 10,578,339 |
| Apr 8, 2026 | 3.98 | 4.00 | 3.80 | 3.93 | 3.93 | 9.50% | 16,076,045 |
| Apr 7, 2026 | 3.56 | 3.63 | 3.50 | 3.59 | 3.59 | 3.64% | 9,561,841 |
| Apr 2, 2026 | 3.42 | 3.53 | 3.39 | 3.47 | 3.47 | -0.77% | 6,161,574 |
| Apr 1, 2026 | 3.73 | 3.73 | 3.49 | 3.49 | 3.49 | 2.46% | 17,135,210 |
| Mar 31, 2026 | 3.27 | 3.41 | 3.25 | 3.41 | 3.41 | 6.33% | 15,746,930 |
| Mar 30, 2026 | 3.20 | 3.27 | 3.18 | 3.21 | 3.21 | 0.16% | 9,184,920 |
| Mar 27, 2026 | 3.26 | 3.30 | 3.20 | 3.20 | 3.20 | -3.32% | 11,068,140 |
| Mar 26, 2026 | 3.37 | 3.37 | 3.25 | 3.31 | 3.31 | 0.91% | 16,529,620 |
| Mar 24, 2026 | 3.34 | 3.39 | 3.28 | 3.28 | 3.28 | -4.21% | 11,818,605 |
| Mar 23, 2026 | 3.16 | 3.48 | 3.16 | 3.42 | 3.42 | 3.07% | 11,765,780 |
| Mar 20, 2026 | 3.44 | 3.49 | 3.32 | 3.32 | 3.32 | -1.86% | 12,609,823 |
| Mar 19, 2026 | 3.39 | 3.43 | 3.34 | 3.39 | 3.39 | -3.70% | 6,501,697 |
| Mar 18, 2026 | 3.54 | 3.64 | 3.45 | 3.52 | 3.52 | 1.30% | 11,041,874 |
| Mar 17, 2026 | 3.42 | 3.50 | 3.36 | 3.47 | 3.47 | 0.14% | 11,238,683 |
| Mar 16, 2026 | 3.45 | 3.50 | 3.36 | 3.47 | 3.47 | 0.43% | 6,947,961 |
| Mar 13, 2026 | 3.40 | 3.51 | 3.40 | 3.45 | 3.45 | -1.43% | 9,186,985 |
| Mar 12, 2026 | 3.60 | 3.62 | 3.41 | 3.50 | 3.50 | -4.00% | 11,486,307 |
| Mar 11, 2026 | 3.67 | 3.68 | 3.60 | 3.65 | 3.65 | -0.82% | 6,214,567 |
| Mar 10, 2026 | 3.70 | 3.82 | 3.62 | 3.68 | 3.68 | 4.46% | 8,037,929 |
| Mar 9, 2026 | 3.30 | 3.57 | 3.29 | 3.52 | 3.52 | -1.48% | 17,211,624 |
| Mar 6, 2026 | 3.70 | 3.70 | 3.47 | 3.57 | 3.57 | -3.12% | 11,485,500 |
| Mar 5, 2026 | 3.67 | 3.83 | 3.63 | 3.69 | 3.69 | 0.38% | 10,713,420 |
| Mar 4, 2026 | 3.38 | 3.69 | 3.38 | 3.67 | 3.67 | 7.68% | 20,729,832 |
| Mar 3, 2026 | 3.59 | 3.59 | 3.38 | 3.41 | 3.41 | -7.81% | 23,423,751 |
| Mar 2, 2026 | 3.67 | 3.80 | 3.66 | 3.70 | 3.70 | -5.61% | 11,166,462 |
| Feb 27, 2026 | 3.92 | 3.99 | 3.89 | 3.92 | 3.92 | -0.03% | 17,967,862 |
| Feb 26, 2026 | 3.98 | 3.98 | 3.81 | 3.92 | 3.92 | 1.06% | 12,173,491 |
| Feb 25, 2026 | 3.90 | 3.91 | 3.85 | 3.88 | 3.88 | 1.44% | 12,523,108 |
| Feb 24, 2026 | 3.95 | 3.97 | 3.81 | 3.83 | 3.83 | -2.94% | 15,343,467 |
| Feb 20, 2026 | 4.05 | 4.05 | 3.91 | 3.94 | 3.94 | -0.98% | 9,768,402 |
| Feb 19, 2026 | 4.05 | 4.07 | 3.96 | 3.98 | 3.98 | -2.50% | 10,089,660 |
| Feb 18, 2026 | 3.98 | 4.12 | 3.94 | 4.08 | 4.08 | 4.48% | 11,674,218 |
| Feb 17, 2026 | 3.94 | 3.96 | 3.88 | 3.91 | 3.91 | -0.76% | 6,836,244 |
| Feb 16, 2026 | 4.00 | 4.05 | 3.90 | 3.94 | 3.94 | -0.56% | 11,659,100 |
| Feb 13, 2026 | 4.12 | 4.16 | 3.96 | 3.96 | 3.96 | -5.51% | 11,485,981 |
| Feb 12, 2026 | 4.15 | 4.20 | 4.10 | 4.19 | 4.19 | 3.41% | 8,066,095 |
| Feb 11, 2026 | 4.10 | 4.15 | 4.03 | 4.05 | 4.05 | -1.79% | 7,150,843 |
| Feb 10, 2026 | 4.19 | 4.22 | 4.13 | 4.13 | 4.13 | -0.48% | 6,665,920 |
| Feb 9, 2026 | 4.22 | 4.26 | 4.07 | 4.15 | 4.15 | -0.93% | 7,846,347 |
| Feb 6, 2026 | 4.17 | 4.20 | 4.05 | 4.19 | 4.19 | 1.58% | 9,771,150 |
| Feb 5, 2026 | 4.25 | 4.25 | 4.09 | 4.12 | 4.12 | -3.54% | 8,713,668 |
| Feb 4, 2026 | 4.22 | 4.30 | 4.18 | 4.27 | 4.27 | 2.15% | 11,360,200 |
| Feb 3, 2026 | 4.29 | 4.36 | 4.14 | 4.18 | 4.18 | -0.40% | 16,992,693 |
| Feb 2, 2026 | 4.16 | 4.22 | 4.08 | 4.20 | 4.20 | 1.52% | 23,591,900 |
| Jan 30, 2026 | 4.20 | 4.23 | 4.14 | 4.14 | 4.14 | -1.24% | 12,105,720 |
| Jan 29, 2026 | 4.30 | 4.39 | 4.17 | 4.19 | 4.19 | -3.26% | 21,634,690 |
| Jan 28, 2026 | 4.24 | 4.36 | 4.23 | 4.33 | 4.33 | 2.49% | 29,533,961 |
| Jan 27, 2026 | 4.10 | 4.22 | 4.08 | 4.22 | 4.22 | 4.27% | 18,972,241 |
| Jan 26, 2026 | 4.00 | 4.10 | 4.00 | 4.05 | 4.05 | 0.85% | 7,001,495 |
| Jan 23, 2026 | 4.03 | 4.08 | 4.00 | 4.02 | 4.02 | -0.84% | 11,294,734 |
| Jan 22, 2026 | 4.07 | 4.13 | 3.99 | 4.05 | 4.05 | 2.07% | 10,643,800 |
| Jan 21, 2026 | 3.97 | 3.98 | 3.88 | 3.97 | 3.97 | 1.22% | 16,425,041 |
| Jan 20, 2026 | 4.02 | 4.02 | 3.89 | 3.92 | 3.92 | -3.42% | 14,974,818 |
| Jan 19, 2026 | 3.97 | 4.06 | 3.88 | 4.06 | 4.06 | 2.37% | 12,029,120 |
| Jan 16, 2026 | 3.88 | 3.98 | 3.86 | 3.97 | 3.97 | 2.06% | 14,237,640 |
| Jan 15, 2026 | 3.80 | 3.90 | 3.79 | 3.89 | 3.89 | 2.24% | 11,099,117 |
| Jan 14, 2026 | 3.77 | 3.84 | 3.76 | 3.80 | 3.80 | 0.26% | 6,782,371 |
| Jan 13, 2026 | 3.81 | 3.83 | 3.76 | 3.79 | 3.79 | -0.47% | 6,644,326 |
| Jan 12, 2026 | 3.76 | 3.84 | 3.73 | 3.81 | 3.81 | 1.28% | 7,777,821 |
| Jan 9, 2026 | 3.74 | 3.82 | 3.70 | 3.76 | 3.76 | -0.69% | 9,096,036 |
| Jan 8, 2026 | 3.61 | 3.79 | 3.60 | 3.79 | 3.79 | 5.17% | 16,167,190 |
| Jan 7, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | 1.12% | 13,309,615 |
| Jan 5, 2026 | 3.56 | 3.57 | 3.51 | 3.56 | 3.56 | 1.42% | 8,046,953 |
| Jan 2, 2026 | 3.50 | 3.54 | 3.49 | 3.51 | 3.51 | 2.48% | 8,483,519 |
| Dec 31, 2025 | 3.48 | 3.50 | 3.43 | 3.43 | 3.43 | -2.00% | 5,756,580 |
| Dec 30, 2025 | 3.52 | 3.52 | 3.47 | 3.50 | 3.50 | - | 3,718,030 |
| Dec 29, 2025 | 3.52 | 3.54 | 3.48 | 3.50 | 3.50 | -1.49% | 3,510,445 |
| Dec 23, 2025 | 3.52 | 3.55 | 3.49 | 3.55 | 3.55 | 0.51% | 5,073,599 |
| Dec 22, 2025 | 3.49 | 3.56 | 3.47 | 3.53 | 3.53 | 1.58% | 15,777,590 |
| Dec 19, 2025 | 3.50 | 3.56 | 3.48 | 3.48 | 3.48 | -0.52% | 23,174,400 |
| Dec 18, 2025 | 3.37 | 3.50 | 3.33 | 3.49 | 3.49 | 3.04% | 23,199,740 |
| Dec 17, 2025 | 3.44 | 3.45 | 3.35 | 3.39 | 3.39 | -2.59% | 25,860,450 |
| Dec 16, 2025 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -4.40% | 67,225,560 |
| Dec 15, 2025 | 3.53 | 3.64 | 3.50 | 3.64 | 3.64 | 4.60% | 8,567,853 |
| Dec 9, 2025 | 3.53 | 3.57 | 3.45 | 3.48 | 3.48 | -2.63% | 8,127,273 |
| Dec 8, 2025 | 3.53 | 3.59 | 3.48 | 3.57 | 3.57 | 1.39% | 5,865,030 |
| 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 |