Bank of Greece (ATH:TELL)
Greece
· Delayed Price · Currency is EUR 14.90
0.00 (0.00%)
At close: Dec 5, 2025
Bank of Greece Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.95 | 15.00 | 14.85 | 14.90 | 14.90 | - | 6,669 |
| Dec 4, 2025 | 15.00 | 15.05 | 14.85 | 14.90 | 14.90 | - | 2,413 |
| Dec 3, 2025 | 15.00 | 15.05 | 14.90 | 14.90 | 14.90 | - | 3,906 |
| Dec 2, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - | 2,707 |
| Dec 1, 2025 | 15.00 | 15.05 | 14.85 | 14.90 | 14.90 | - | 5,768 |
| Nov 28, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.33% | 1,890 |
| Nov 27, 2025 | 14.85 | 15.00 | 14.85 | 14.95 | 14.95 | -0.33% | 1,908 |
| Nov 26, 2025 | 15.00 | 15.05 | 14.90 | 15.00 | 15.00 | 0.67% | 3,755 |
| Nov 25, 2025 | 15.05 | 15.05 | 14.90 | 14.90 | 14.90 | - | 3,603 |
| Nov 24, 2025 | 14.95 | 15.10 | 14.80 | 14.90 | 14.90 | -0.33% | 3,134 |
| Nov 21, 2025 | 14.80 | 15.20 | 14.80 | 14.95 | 14.95 | -0.66% | 3,001 |
| Nov 20, 2025 | 15.20 | 15.20 | 14.90 | 15.05 | 15.05 | - | 1,321 |
| Nov 19, 2025 | 15.10 | 15.10 | 14.90 | 15.05 | 15.05 | 0.33% | 2,465 |
| Nov 18, 2025 | 14.90 | 15.15 | 14.85 | 15.00 | 15.00 | -0.33% | 3,230 |
| Nov 17, 2025 | 14.95 | 15.10 | 14.95 | 15.05 | 15.05 | - | 3,263 |
| Nov 14, 2025 | 15.00 | 15.10 | 14.95 | 15.05 | 15.05 | -0.99% | 3,068 |
| Nov 13, 2025 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 2.01% | 9,646 |
| Nov 12, 2025 | 14.75 | 15.10 | 14.75 | 14.90 | 14.90 | -0.67% | 11,129 |
| Nov 11, 2025 | 14.65 | 15.00 | 14.65 | 15.00 | 15.00 | 1.01% | 9,019 |
| Nov 10, 2025 | 14.80 | 14.90 | 14.65 | 14.85 | 14.85 | 1.02% | 7,803 |
| Nov 7, 2025 | 14.75 | 14.95 | 14.65 | 14.70 | 14.70 | -1.01% | 13,741 |
| Nov 6, 2025 | 15.00 | 15.00 | 14.80 | 14.85 | 14.85 | -1.00% | 5,313 |
| Nov 5, 2025 | 14.95 | 15.10 | 14.80 | 15.00 | 15.00 | 0.33% | 4,297 |
| Nov 4, 2025 | 14.80 | 15.00 | 14.80 | 14.95 | 14.95 | - | 10,163 |
| Nov 3, 2025 | 15.00 | 15.00 | 14.75 | 14.95 | 14.95 | 0.67% | 1,565 |
| Oct 31, 2025 | 15.00 | 15.00 | 14.80 | 14.85 | 14.85 | -0.67% | 2,267 |
| Oct 30, 2025 | 15.00 | 15.00 | 14.85 | 14.95 | 14.95 | 0.34% | 1,993 |
| Oct 29, 2025 | 14.80 | 15.05 | 14.80 | 14.90 | 14.90 | -0.33% | 3,807 |
| Oct 27, 2025 | 14.95 | 15.00 | 14.80 | 14.95 | 14.95 | 0.67% | 2,027 |
| Oct 24, 2025 | 15.00 | 15.00 | 14.80 | 14.85 | 14.85 | - | 3,135 |
| Oct 23, 2025 | 14.90 | 14.95 | 14.60 | 14.85 | 14.85 | -0.34% | 10,756 |
| Oct 22, 2025 | 14.90 | 14.90 | 14.60 | 14.90 | 14.90 | - | 9,668 |
| Oct 21, 2025 | 14.65 | 14.95 | 14.65 | 14.90 | 14.90 | 1.36% | 3,430 |
| Oct 20, 2025 | 14.80 | 14.95 | 14.65 | 14.70 | 14.70 | 0.34% | 4,438 |
| Oct 17, 2025 | 14.80 | 15.00 | 14.65 | 14.65 | 14.65 | -1.35% | 21,040 |
| Oct 16, 2025 | 15.05 | 15.05 | 14.85 | 14.85 | 14.85 | -0.34% | 8,532 |
| Oct 15, 2025 | 15.00 | 15.05 | 14.80 | 14.90 | 14.90 | -1.00% | 11,518 |
| Oct 14, 2025 | 15.00 | 15.15 | 14.95 | 15.05 | 15.05 | 0.33% | 5,894 |
| Oct 13, 2025 | 14.95 | 15.20 | 14.95 | 15.00 | 15.00 | -1.32% | 9,050 |
| Oct 10, 2025 | 15.00 | 15.30 | 14.95 | 15.20 | 15.20 | 0.66% | 6,105 |
| Oct 9, 2025 | 15.05 | 15.20 | 15.00 | 15.10 | 15.10 | 0.33% | 7,791 |
| Oct 8, 2025 | 15.05 | 15.15 | 15.00 | 15.05 | 15.05 | -0.33% | 2,829 |
| Oct 7, 2025 | 15.05 | 15.15 | 15.05 | 15.10 | 15.10 | 0.33% | 5,037 |
| Oct 6, 2025 | 15.00 | 15.10 | 14.95 | 15.05 | 15.05 | - | 3,260 |
| Oct 3, 2025 | 15.00 | 15.10 | 14.95 | 15.05 | 15.05 | 0.33% | 3,895 |
| Oct 2, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 4,695 |
| Oct 1, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 2,399 |
| Sep 30, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 652 |
| Sep 29, 2025 | 15.10 | 15.20 | 15.05 | 15.10 | 15.10 | 0.33% | 5,486 |
| Sep 26, 2025 | 15.10 | 15.10 | 14.90 | 15.05 | 15.05 | 0.33% | 1,913 |
| Sep 25, 2025 | 15.00 | 15.10 | 14.95 | 15.00 | 15.00 | 0.33% | 2,276 |
| Sep 24, 2025 | 15.05 | 15.10 | 14.95 | 14.95 | 14.95 | -1.32% | 4,220 |
| Sep 23, 2025 | 15.15 | 15.15 | 15.05 | 15.15 | 15.15 | 0.66% | 370 |
| Sep 22, 2025 | 15.00 | 15.15 | 15.00 | 15.05 | 15.05 | 0.33% | 1,557 |
| Sep 19, 2025 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | -0.99% | 3,668 |
| Sep 18, 2025 | 15.15 | 15.20 | 15.00 | 15.15 | 15.15 | 0.66% | 3,960 |
| Sep 17, 2025 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | -0.99% | 2,378 |
| Sep 16, 2025 | 14.95 | 15.20 | 14.95 | 15.20 | 15.20 | 1.67% | 5,120 |
| Sep 15, 2025 | 15.20 | 15.30 | 14.95 | 14.95 | 14.95 | -2.61% | 9,026 |
| Sep 12, 2025 | 15.20 | 15.40 | 15.10 | 15.35 | 15.35 | 0.99% | 5,109 |
| Sep 11, 2025 | 15.00 | 15.60 | 15.00 | 15.20 | 15.20 | - | 5,710 |
| Sep 10, 2025 | 15.15 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | 4,790 |
| Sep 9, 2025 | 15.00 | 15.15 | 15.00 | 15.00 | 15.00 | -1.32% | 1,371 |
| Sep 8, 2025 | 15.20 | 15.25 | 14.90 | 15.20 | 15.20 | - | 5,853 |
| Sep 5, 2025 | 15.25 | 15.30 | 15.00 | 15.20 | 15.20 | -0.33% | 4,916 |
| Sep 4, 2025 | 15.25 | 15.30 | 14.95 | 15.25 | 15.25 | - | 5,585 |
| Sep 3, 2025 | 15.00 | 15.30 | 14.90 | 15.25 | 15.25 | 0.33% | 3,059 |
| Sep 2, 2025 | 15.30 | 15.40 | 14.80 | 15.20 | 15.20 | - | 8,580 |
| Sep 1, 2025 | 15.30 | 15.40 | 15.15 | 15.20 | 15.20 | -0.65% | 1,623 |
| Aug 29, 2025 | 15.50 | 15.50 | 15.15 | 15.30 | 15.30 | 0.33% | 6,321 |
| Aug 28, 2025 | 15.40 | 15.40 | 15.15 | 15.25 | 15.25 | - | 6,139 |
| Aug 27, 2025 | 15.35 | 15.50 | 15.25 | 15.25 | 15.25 | -0.65% | 7,568 |
| Aug 26, 2025 | 15.60 | 15.70 | 15.35 | 15.35 | 15.35 | -0.32% | 9,609 |
| Aug 25, 2025 | 15.50 | 15.80 | 15.30 | 15.40 | 15.40 | -1.60% | 8,937 |
| Aug 22, 2025 | 15.60 | 15.65 | 15.50 | 15.65 | 15.65 | 1.29% | 9,094 |
| Aug 21, 2025 | 15.40 | 15.65 | 15.25 | 15.45 | 15.45 | 0.98% | 6,005 |
| Aug 20, 2025 | 15.20 | 15.35 | 15.20 | 15.30 | 15.30 | 0.33% | 4,757 |
| Aug 19, 2025 | 15.30 | 15.35 | 15.20 | 15.25 | 15.25 | -0.65% | 2,198 |
| Aug 18, 2025 | 15.30 | 15.35 | 15.30 | 15.35 | 15.35 | -0.65% | 976 |
| Aug 14, 2025 | 15.50 | 15.50 | 15.35 | 15.45 | 15.45 | -0.32% | 5,559 |
| Aug 13, 2025 | 15.35 | 15.60 | 15.20 | 15.50 | 15.50 | 0.98% | 14,908 |
| Aug 12, 2025 | 15.40 | 15.40 | 15.15 | 15.35 | 15.35 | -0.32% | 2,095 |
| Aug 11, 2025 | 15.35 | 15.45 | 15.00 | 15.40 | 15.40 | 0.33% | 16,900 |
| Aug 8, 2025 | 15.40 | 15.60 | 15.35 | 15.35 | 15.35 | -0.32% | 5,104 |
| Aug 7, 2025 | 15.20 | 15.60 | 15.20 | 15.40 | 15.40 | 1.32% | 15,974 |
| Aug 6, 2025 | 15.15 | 15.25 | 15.15 | 15.20 | 15.20 | 0.33% | 16,606 |
| Aug 5, 2025 | 15.05 | 15.15 | 15.00 | 15.15 | 15.15 | 2.02% | 10,754 |
| Aug 4, 2025 | 14.90 | 15.05 | 14.75 | 14.85 | 14.85 | -0.34% | 1,796 |
| Aug 1, 2025 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | -1.32% | 7,679 |
| Jul 31, 2025 | 15.15 | 15.20 | 15.00 | 15.10 | 15.10 | - | 8,544 |
| Jul 30, 2025 | 15.00 | 15.20 | 15.00 | 15.10 | 15.10 | 0.33% | 8,391 |
| Jul 29, 2025 | 15.20 | 15.20 | 14.90 | 15.05 | 15.05 | 0.33% | 1,804 |
| Jul 28, 2025 | 15.25 | 15.25 | 14.80 | 15.00 | 15.00 | -0.99% | 7,142 |
| Jul 25, 2025 | 14.80 | 15.20 | 14.65 | 15.15 | 15.15 | 3.41% | 15,818 |
| Jul 24, 2025 | 14.80 | 14.90 | 14.50 | 14.65 | 14.65 | - | 2,430 |
| Jul 23, 2025 | 14.70 | 14.80 | 14.65 | 14.65 | 14.65 | - | 5,272 |
| Jul 22, 2025 | 14.60 | 14.70 | 14.55 | 14.65 | 14.65 | -0.34% | 5,282 |
| Jul 21, 2025 | 14.65 | 14.75 | 14.50 | 14.70 | 14.70 | 0.34% | 2,923 |
| Jul 18, 2025 | 14.90 | 14.90 | 14.55 | 14.65 | 14.65 | -1.01% | 4,555 |
| Jul 17, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | 0.68% | 2,077 |