Eurobank Ergasias Services and Holdings S.A. (FRA:EFGD)
Germany
· Delayed Price · Currency is EUR 3.432
-0.102 (-2.89%)
At close: Dec 4, 2025
FRA:EFGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.42 | 3.48 | 3.42 | 3.43 | 3.43 | - | 5,600 |
| Dec 4, 2025 | 3.46 | 3.46 | 3.43 | 3.43 | 3.43 | -2.89% | 5,800 |
| Dec 3, 2025 | 3.56 | 3.56 | 3.51 | 3.53 | 3.53 | 0.94% | 7,000 |
| Dec 2, 2025 | 3.49 | 3.52 | 3.49 | 3.50 | 3.50 | 0.78% | 7,500 |
| Dec 1, 2025 | 3.39 | 3.52 | 3.39 | 3.47 | 3.47 | 0.64% | 6,564 |
| Nov 28, 2025 | 3.47 | 3.47 | 3.44 | 3.45 | 3.45 | -0.55% | 650 |
| Nov 27, 2025 | 3.50 | 3.51 | 3.46 | 3.47 | 3.47 | 0.03% | 8,500 |
| Nov 26, 2025 | 3.39 | 3.50 | 3.39 | 3.47 | 3.47 | 2.69% | 6,126 |
| Nov 25, 2025 | 3.35 | 3.40 | 3.35 | 3.38 | 3.38 | 1.32% | 8,200 |
| Nov 24, 2025 | 3.31 | 3.41 | 3.31 | 3.34 | 3.34 | 0.33% | 4,000 |
| Nov 21, 2025 | 3.31 | 3.32 | 3.28 | 3.32 | 3.32 | -0.75% | 9,322 |
| Nov 20, 2025 | 3.33 | 3.41 | 3.33 | 3.35 | 3.35 | 0.63% | 4,335 |
| Nov 19, 2025 | 3.23 | 3.33 | 3.23 | 3.33 | 3.33 | 0.54% | 2,000 |
| Nov 18, 2025 | 3.32 | 3.33 | 3.28 | 3.31 | 3.31 | -4.61% | 24,590 |
| Nov 17, 2025 | 3.34 | 3.47 | 3.34 | 3.47 | 3.47 | 3.24% | 6,896 |
| Nov 14, 2025 | 3.47 | 3.47 | 3.36 | 3.36 | 3.36 | -2.95% | 4,128 |
| Nov 13, 2025 | 3.34 | 3.46 | 3.34 | 3.46 | 3.46 | 2.79% | 4,250 |
| Nov 12, 2025 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | 0.87% | 2,598 |
| Nov 11, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 1.03% | 1,000 |
| Nov 10, 2025 | 3.18 | 3.31 | 3.18 | 3.31 | 3.31 | 4.32% | 5,000 |
| Nov 7, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.64% | - |
| Nov 6, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.54% | 2,000 |
| Nov 5, 2025 | 3.20 | 3.20 | 3.17 | 3.17 | 3.12 | -1.92% | 2,000 |
| Nov 4, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.18 | -0.68% | - |
| Nov 3, 2025 | 3.20 | 3.27 | 3.20 | 3.25 | 3.20 | 2.62% | 15,000 |
| Oct 31, 2025 | 3.34 | 3.34 | 3.17 | 3.17 | 3.12 | -7.51% | 29,822 |
| Oct 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.37 | 2.15% | - |
| Oct 29, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.30 | 0.06% | - |
| Oct 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.30 | 0.63% | 232 |
| Oct 27, 2025 | 3.37 | 3.37 | 3.33 | 3.33 | 3.28 | -1.07% | 3,000 |
| Oct 24, 2025 | 3.50 | 3.50 | 3.36 | 3.37 | 3.32 | -3.83% | 7,860 |
| Oct 23, 2025 | 3.41 | 3.50 | 3.41 | 3.50 | 3.45 | 1.69% | 500 |
| Oct 22, 2025 | 3.41 | 3.44 | 3.41 | 3.44 | 3.39 | 0.17% | 2,000 |
| Oct 21, 2025 | 3.36 | 3.44 | 3.36 | 3.44 | 3.38 | 1.63% | 1,500 |
| Oct 20, 2025 | 3.36 | 3.41 | 3.35 | 3.38 | 3.33 | 1.50% | 22,022 |
| Oct 17, 2025 | 3.40 | 3.47 | 3.33 | 3.33 | 3.28 | -1.89% | 4,800 |
| Oct 16, 2025 | 3.53 | 3.53 | 3.39 | 3.39 | 3.34 | -4.10% | 7,200 |
| Oct 15, 2025 | 3.61 | 3.61 | 3.50 | 3.54 | 3.49 | -2.80% | 4,700 |
| Oct 14, 2025 | 3.60 | 3.65 | 3.60 | 3.64 | 3.59 | -1.59% | 3,209 |
| Oct 13, 2025 | 3.61 | 3.70 | 3.61 | 3.70 | 3.65 | 4.23% | 2,400 |
| Oct 10, 2025 | 3.58 | 3.58 | 3.55 | 3.55 | 3.50 | -1.22% | 718 |
| Oct 9, 2025 | 3.53 | 3.59 | 3.53 | 3.59 | 3.54 | 1.33% | 600 |
| Oct 8, 2025 | 3.49 | 3.55 | 3.49 | 3.55 | 3.49 | 1.58% | 3,000 |
| Oct 7, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.44 | -0.34% | - |
| Oct 6, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.45 | -0.76% | 2,010 |
| Oct 3, 2025 | 3.35 | 3.53 | 3.35 | 3.53 | 3.48 | 4.53% | 4,230 |
| Oct 2, 2025 | 3.33 | 3.38 | 3.33 | 3.38 | 3.33 | 0.51% | 5,000 |
| Oct 1, 2025 | 3.29 | 3.36 | 3.29 | 3.36 | 3.31 | 1.85% | 290 |
| Sep 30, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.25 | 0.98% | 1,000 |
| Sep 29, 2025 | 3.28 | 3.28 | 3.27 | 3.27 | 3.22 | -1.33% | 6,750 |
| Sep 26, 2025 | 3.28 | 3.31 | 3.28 | 3.31 | 3.26 | -0.03% | 3,000 |
| Sep 25, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | 3.26 | -1.84% | 200 |
| Sep 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.33 | 1.78% | 200 |
| Sep 23, 2025 | 3.29 | 3.32 | 3.29 | 3.32 | 3.27 | 2.03% | 25 |
| Sep 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.20 | -0.49% | - |
| Sep 19, 2025 | 3.22 | 3.27 | 3.22 | 3.27 | 3.22 | 3.06% | 2,800 |
| Sep 18, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.12 | -0.60% | - |
| Sep 17, 2025 | 3.20 | 3.20 | 3.19 | 3.19 | 3.14 | -1.09% | 400 |
| Sep 16, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.18 | -1.65% | - |
| Sep 15, 2025 | 3.27 | 3.28 | 3.26 | 3.28 | 3.23 | 0.21% | 10,415 |
| Sep 12, 2025 | 3.23 | 3.27 | 3.23 | 3.27 | 3.22 | 2.60% | 3,501 |
| Sep 11, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.14 | -0.87% | - |
| Sep 10, 2025 | 3.12 | 3.22 | 3.12 | 3.22 | 3.17 | 2.49% | 2,450 |
| Sep 9, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.09 | -0.73% | 100 |
| Sep 8, 2025 | 3.17 | 3.19 | 3.16 | 3.16 | 3.11 | -0.50% | 2,556 |
| Sep 5, 2025 | 3.24 | 3.24 | 3.18 | 3.18 | 3.13 | -1.98% | 1,000 |
| Sep 4, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.19 | -0.40% | 750 |
| Sep 3, 2025 | 3.16 | 3.25 | 3.16 | 3.25 | 3.20 | 3.01% | 2,500 |
| Sep 2, 2025 | 3.13 | 3.18 | 3.13 | 3.16 | 3.11 | -0.85% | 6,500 |
| Sep 1, 2025 | 3.13 | 3.19 | 3.13 | 3.19 | 3.14 | 1.37% | 4,970 |
| Aug 29, 2025 | 3.18 | 3.18 | 3.13 | 3.14 | 3.10 | -1.54% | 3,810 |
| Aug 28, 2025 | 3.27 | 3.27 | 3.19 | 3.19 | 3.14 | -2.42% | 1,000 |
| Aug 27, 2025 | 3.28 | 3.28 | 3.19 | 3.27 | 3.22 | -0.43% | 21,750 |
| Aug 26, 2025 | 3.41 | 3.41 | 3.28 | 3.28 | 3.24 | -4.40% | 5,800 |
| Aug 25, 2025 | 3.41 | 3.44 | 3.41 | 3.44 | 3.38 | -1.01% | 50 |
| Aug 22, 2025 | 3.44 | 3.47 | 3.42 | 3.47 | 3.42 | 1.49% | 3,498 |
| Aug 21, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.37 | 0.94% | 4,369 |
| Aug 20, 2025 | 3.43 | 3.43 | 3.39 | 3.39 | 3.34 | -1.51% | 2,000 |
| Aug 19, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.39 | -1.35% | 6,000 |
| Aug 18, 2025 | 3.51 | 3.52 | 3.45 | 3.49 | 3.43 | -2.16% | 6,890 |
| Aug 15, 2025 | 3.49 | 3.56 | 3.49 | 3.56 | 3.51 | 1.37% | 750 |
| Aug 14, 2025 | 3.49 | 3.52 | 3.49 | 3.52 | 3.46 | 1.56% | 6,250 |
| Aug 13, 2025 | 3.38 | 3.46 | 3.38 | 3.46 | 3.41 | 2.64% | 3,718 |
| Aug 12, 2025 | 3.39 | 3.42 | 3.37 | 3.37 | 3.32 | -0.91% | 6,050 |
| Aug 11, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.35 | 1.89% | 3,498 |
| Aug 8, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.29 | -0.48% | 750 |
| Aug 7, 2025 | 3.33 | 3.36 | 3.33 | 3.36 | 3.31 | 2.10% | 1,000 |
| Aug 6, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.24 | 0.52% | 2,427 |
| Aug 5, 2025 | 3.25 | 3.28 | 3.23 | 3.27 | 3.22 | 4.34% | 17,020 |
| Aug 4, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.09 | -0.82% | - |
| Aug 1, 2025 | 3.49 | 3.49 | 3.16 | 3.16 | 3.11 | -2.02% | 8,000 |
| Jul 31, 2025 | 3.22 | 3.23 | 3.22 | 3.23 | 3.18 | 0.31% | 812 |
| Jul 30, 2025 | 3.19 | 3.22 | 3.19 | 3.22 | 3.17 | -0.31% | 966 |
| Jul 29, 2025 | 3.14 | 3.23 | 3.14 | 3.23 | 3.18 | 3.20% | 10,000 |
| Jul 28, 2025 | 3.23 | 3.23 | 3.13 | 3.13 | 3.08 | -1.82% | 9,763 |
| Jul 25, 2025 | 3.15 | 3.18 | 3.15 | 3.18 | 3.14 | 2.15% | 3,000 |
| Jul 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | 0.10% | 2,800 |
| Jul 23, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.07 | 0.19% | - |
| Jul 22, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.06 | -1.15% | 1,500 |
| Jul 21, 2025 | 3.11 | 3.14 | 3.11 | 3.14 | 3.10 | -0.13% | 500 |