National Bank of Greece S.A. (FRA:NAGF)
Germany
· Delayed Price · Currency is EUR 13.24
-0.27 (-2.00%)
At close: Dec 4, 2025
National Bank of Greece Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.32 | 13.39 | 13.32 | 13.39 | 13.39 | 1.10% | 15 |
| Dec 4, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -2.00% | - |
| Dec 3, 2025 | 13.56 | 13.56 | 13.51 | 13.51 | 13.51 | -1.39% | 40 |
| Dec 2, 2025 | 13.46 | 13.70 | 13.46 | 13.70 | 13.70 | 2.62% | 4,025 |
| Dec 1, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.45% | 700 |
| Nov 28, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -1.54% | 10,300 |
| Nov 27, 2025 | 13.46 | 13.62 | 13.46 | 13.62 | 13.62 | 4.57% | 700 |
| Nov 26, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.38% | - |
| Nov 25, 2025 | 12.89 | 13.08 | 12.89 | 13.08 | 13.08 | 1.24% | 10 |
| Nov 24, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.35% | 200 |
| Nov 21, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.39% | - |
| Nov 20, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.85% | - |
| Nov 19, 2025 | 12.49 | 12.93 | 12.49 | 12.93 | 12.93 | 2.62% | 1,000 |
| Nov 18, 2025 | 12.89 | 12.89 | 12.60 | 12.60 | 12.60 | -2.33% | 300 |
| Nov 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.22% | 68 |
| Nov 14, 2025 | 13.03 | 13.03 | 12.75 | 12.75 | 12.75 | -3.30% | 68 |
| Nov 13, 2025 | 12.97 | 13.19 | 12.84 | 13.18 | 13.18 | 1.38% | 3,510 |
| Nov 12, 2025 | 12.62 | 13.00 | 12.62 | 13.00 | 13.00 | 3.17% | 800 |
| Nov 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.16% | 1 |
| Nov 10, 2025 | 12.35 | 12.62 | 12.35 | 12.62 | 12.62 | 0.16% | 7 |
| Nov 7, 2025 | 12.48 | 12.60 | 12.48 | 12.60 | 12.38 | -3.41% | 1,000 |
| Nov 6, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.82 | - | - |
| Nov 5, 2025 | 12.76 | 13.05 | 12.76 | 13.05 | 12.82 | 0.62% | 570 |
| Nov 4, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.74 | 2.77% | - |
| Nov 3, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.39 | -0.28% | - |
| Oct 31, 2025 | 12.65 | 12.81 | 12.65 | 12.65 | 12.43 | -1.25% | 2,270 |
| Oct 30, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.59 | 1.26% | - |
| Oct 29, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.43 | -0.82% | - |
| Oct 28, 2025 | 12.65 | 12.76 | 12.65 | 12.76 | 12.53 | -1.20% | 10 |
| Oct 27, 2025 | 12.80 | 12.91 | 12.75 | 12.91 | 12.68 | -1.60% | 1,057 |
| Oct 24, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 12.89 | -1.35% | - |
| Oct 23, 2025 | 13.52 | 13.58 | 13.30 | 13.30 | 13.07 | -2.21% | 850 |
| Oct 22, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.36 | 3.30% | 5,000 |
| Oct 21, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 12.93 | 0.65% | 450 |
| Oct 20, 2025 | 12.83 | 13.23 | 12.83 | 13.08 | 12.85 | 1.00% | 578 |
| Oct 17, 2025 | 12.87 | 12.95 | 12.85 | 12.95 | 12.72 | -1.71% | 546 |
| Oct 16, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 12.94 | -2.80% | - |
| Oct 15, 2025 | 13.60 | 13.64 | 13.56 | 13.56 | 13.32 | 0.11% | 450 |
| Oct 14, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.30 | -0.40% | - |
| Oct 13, 2025 | 13.80 | 13.80 | 13.60 | 13.60 | 13.36 | -0.77% | 50 |
| Oct 10, 2025 | 13.73 | 13.73 | 13.70 | 13.70 | 13.46 | -2.46% | 500 |
| Oct 9, 2025 | 13.49 | 14.05 | 13.49 | 14.05 | 13.80 | 3.58% | 146 |
| Oct 8, 2025 | 13.17 | 13.56 | 13.17 | 13.56 | 13.32 | 4.31% | 620 |
| Oct 7, 2025 | 12.94 | 13.00 | 12.94 | 13.00 | 12.77 | -0.08% | 1,000 |
| Oct 6, 2025 | 13.10 | 13.10 | 13.01 | 13.01 | 12.78 | 2.72% | 22 |
| Oct 3, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.44 | -2.01% | - |
| Oct 2, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.70 | 2.82% | 40 |
| Oct 1, 2025 | 12.00 | 12.57 | 12.00 | 12.57 | 12.35 | 3.24% | 40 |
| Sep 30, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 11.96 | 1.08% | - |
| Sep 29, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.83 | -0.08% | - |
| Sep 26, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 11.84 | -0.74% | - |
| Sep 25, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 11.93 | -0.25% | - |
| Sep 24, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 11.96 | - | - |
| Sep 23, 2025 | 11.80 | 12.30 | 11.80 | 12.18 | 11.96 | 0.54% | 10,310 |
| Sep 22, 2025 | 12.00 | 12.11 | 11.60 | 12.11 | 11.90 | 3.50% | 675 |
| Sep 19, 2025 | 11.83 | 11.83 | 11.70 | 11.70 | 11.49 | -1.02% | 14 |
| Sep 18, 2025 | 11.73 | 11.82 | 11.73 | 11.82 | 11.61 | -0.67% | 10 |
| Sep 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.69 | -2.70% | - |
| Sep 16, 2025 | 11.85 | 12.23 | 11.85 | 12.23 | 12.02 | -0.33% | 2,053 |
| Sep 15, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.05 | 1.03% | - |
| Sep 12, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 11.93 | 1.38% | - |
| Sep 11, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.77 | -0.62% | - |
| Sep 10, 2025 | 11.84 | 12.06 | 11.84 | 12.06 | 11.84 | -0.94% | 400 |
| Sep 9, 2025 | 11.78 | 12.17 | 11.78 | 12.17 | 11.96 | 0.50% | 50 |
| Sep 8, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 11.90 | -0.04% | - |
| Sep 5, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 11.90 | -1.86% | - |
| Sep 4, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.13 | -2.68% | - |
| Sep 3, 2025 | 11.90 | 12.69 | 11.90 | 12.69 | 12.46 | 6.96% | 1,601 |
| Sep 2, 2025 | 11.93 | 12.00 | 11.86 | 11.86 | 11.65 | -0.63% | 800 |
| Sep 1, 2025 | 11.72 | 12.14 | 11.72 | 11.94 | 11.73 | -0.83% | 500 |
| Aug 29, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 11.82 | 0.92% | - |
| Aug 28, 2025 | 12.05 | 12.05 | 11.80 | 11.93 | 11.72 | -1.04% | 451 |
| Aug 27, 2025 | 12.28 | 12.30 | 12.05 | 12.05 | 11.84 | -3.60% | 2,400 |
| Aug 26, 2025 | 12.62 | 12.62 | 12.50 | 12.50 | 12.28 | -1.22% | 200 |
| Aug 25, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.43 | 0.40% | - |
| Aug 22, 2025 | 12.60 | 12.61 | 12.60 | 12.61 | 12.38 | -2.21% | 50 |
| Aug 21, 2025 | 12.57 | 12.89 | 12.57 | 12.89 | 12.66 | 2.30% | 200 |
| Aug 20, 2025 | 12.79 | 12.79 | 12.60 | 12.60 | 12.38 | -3.41% | 125 |
| Aug 19, 2025 | 13.00 | 13.05 | 13.00 | 13.05 | 12.82 | -3.87% | 200 |
| Aug 18, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.33 | -0.26% | 30 |
| Aug 15, 2025 | 13.11 | 13.61 | 13.11 | 13.61 | 13.37 | -0.04% | 1,801 |
| Aug 14, 2025 | 13.10 | 13.61 | 13.10 | 13.61 | 13.37 | 3.89% | 3,015 |
| Aug 13, 2025 | 12.94 | 13.10 | 12.94 | 13.10 | 12.87 | - | 1,190 |
| Aug 12, 2025 | 13.00 | 13.19 | 13.00 | 13.10 | 12.87 | -0.61% | 1,500 |
| Aug 11, 2025 | 13.00 | 13.18 | 13.00 | 13.18 | 12.95 | 1.38% | 1,702 |
| Aug 8, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 12.77 | 1.68% | 1,000 |
| Aug 7, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.56 | 0.91% | - |
| Aug 6, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.45 | -0.94% | - |
| Aug 5, 2025 | 12.43 | 12.79 | 12.43 | 12.79 | 12.57 | 2.81% | 10,059 |
| Aug 4, 2025 | 11.94 | 12.44 | 11.94 | 12.44 | 12.22 | 3.67% | 687 |
| Aug 1, 2025 | 12.17 | 12.17 | 11.90 | 12.00 | 11.79 | 1.61% | 2,503 |
| Jul 31, 2025 | 11.79 | 12.04 | 11.79 | 11.81 | 11.60 | -0.59% | 68 |
| Jul 30, 2025 | 11.90 | 12.18 | 11.88 | 11.88 | 11.67 | -2.22% | 2,608 |
| Jul 29, 2025 | 11.71 | 12.15 | 11.71 | 12.15 | 11.94 | 1.25% | 2,582 |
| Jul 28, 2025 | 12.30 | 12.30 | 11.62 | 12.00 | 11.79 | -3.50% | 8,045 |
| Jul 25, 2025 | 12.06 | 12.50 | 12.06 | 12.44 | 12.22 | 5.47% | 14,737 |
| Jul 24, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.58 | -0.13% | - |
| Jul 23, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.60 | 1.03% | - |
| Jul 22, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.48 | -1.81% | - |
| Jul 21, 2025 | 11.81 | 11.91 | 11.81 | 11.90 | 11.69 | -0.08% | 1,250 |