Bank of Greece (FRA:BGC)
Germany
· 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 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Dec 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Dec 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Dec 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Dec 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 28, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.71% | - |
| Nov 27, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Nov 26, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Nov 25, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.34% | - |
| Nov 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Nov 21, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 1,240 |
| Nov 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | - |
| Nov 19, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -3.28% | - |
| Nov 18, 2025 | 14.75 | 15.25 | 14.55 | 15.25 | 15.25 | 4.10% | 83 |
| Nov 17, 2025 | 14.75 | 14.75 | 14.65 | 14.65 | 14.65 | -1.35% | 70 |
| Nov 14, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.37% | - |
| Nov 13, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.68% | - |
| Nov 12, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Nov 11, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -2.32% | - |
| Nov 10, 2025 | 14.75 | 15.10 | 14.75 | 15.10 | 15.10 | 2.37% | 147 |
| Nov 7, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Nov 6, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Nov 5, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Nov 4, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% | - |
| Nov 3, 2025 | 14.75 | 14.80 | 14.75 | 14.80 | 14.80 | 0.34% | 50 |
| Oct 31, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 30, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.03% | - |
| Oct 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Oct 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% | - |
| Oct 23, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Oct 22, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.04% | - |
| Oct 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% | - |
| Oct 20, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.71% | - |
| Oct 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -4.26% | - |
| Oct 16, 2025 | 14.65 | 15.25 | 14.65 | 15.25 | 15.25 | 3.74% | 1,792 |
| Oct 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | - |
| Oct 13, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% | - |
| Oct 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | - |
| Oct 9, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 8, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 7, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% | - |
| Oct 6, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | - |
| Oct 3, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 2, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.67% | - |
| Oct 1, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.34% | - |
| Sep 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Sep 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.34% | - |
| Sep 26, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.34% | - |
| Sep 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Sep 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Sep 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Sep 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.21% | - |
| Sep 18, 2025 | 14.80 | 15.45 | 14.80 | 15.45 | 15.45 | 4.39% | 10 |
| Sep 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Sep 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.00% | - |
| Sep 15, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.01% | - |
| Sep 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Sep 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.02% | - |
| Sep 10, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Sep 9, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.01% | - |
| Sep 8, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.34% | - |
| Sep 5, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.34% | - |
| Sep 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Sep 3, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -4.23% | - |
| Sep 2, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 100 |
| Sep 1, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Aug 29, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Aug 28, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Aug 27, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Aug 26, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Aug 25, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Aug 22, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Aug 21, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Aug 20, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Aug 19, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.66% | - |
| Aug 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Aug 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.33% | 34 |
| Aug 14, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.00% | - |
| Aug 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.33% | - |
| Aug 12, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.01% | - |
| Aug 11, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -4.79% | 580 |
| Aug 8, 2025 | 15.15 | 15.65 | 15.15 | 15.65 | 15.65 | 5.03% | 1 |
| Aug 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.02% | - |
| Aug 6, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.68% | - |
| Aug 5, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Aug 4, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.01% | - |
| Aug 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.34% | - |
| Jul 31, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% | - |
| Jul 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Jul 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | 67 |
| Jul 28, 2025 | 14.75 | 15.25 | 14.75 | 15.20 | 15.20 | 5.56% | 800 |
| Jul 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jul 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% | - |
| Jul 23, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | - |
| Jul 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% | - |
| Jul 21, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.03% | - |