Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Eurobank Ergasias Services And Holdings SA (EFGD.BE)

2.4970
+0.0130
+(0.52%)
At close: April 25 at 8:11:30 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.49702.49702.49702.49702.4970-
Apr 24, 20252.48402.48402.48402.48402.4840-
Apr 23, 20252.46902.46902.46902.46902.4690-
Apr 22, 20252.23802.23802.23802.23802.2380-
Apr 17, 20252.39202.39202.39202.39202.3920-
Apr 16, 20252.35402.35402.35402.35402.3540-
Apr 15, 20252.35102.35102.35102.35102.3510-
Apr 14, 20252.20502.20502.20502.20502.2050-
Apr 11, 20252.21002.21002.21002.21002.2100-
Apr 10, 20252.32002.32002.32002.32002.3200-
Apr 9, 20252.21502.21502.21502.21502.2150-
Apr 8, 20252.03602.03602.03602.03602.0360-
Apr 7, 20252.04902.04902.04902.04902.0490-
Apr 4, 20252.40502.40502.40502.40502.4050-
Apr 3, 20252.52002.52002.52002.52002.5200-
Apr 2, 20252.50702.50702.50702.50702.5070-
Apr 1, 20252.48402.48402.48402.48402.4840-
Mar 31, 20252.53902.53902.53902.53902.5390-
Mar 28, 20252.64702.64702.64702.64702.6470-
Mar 27, 20252.65602.65602.65602.65602.6560-
Mar 26, 20252.62602.62602.62602.62602.6260-
Mar 25, 20252.60902.60902.60902.60902.6090-
Mar 24, 20252.58102.58102.58102.58102.5810-
Mar 21, 20252.60402.60402.60402.60402.6040-
Mar 20, 20252.63102.63102.63102.63102.6310-
Mar 19, 20252.55802.61802.55802.61802.6180200
Mar 18, 20252.66302.66302.66302.66302.6630-
Mar 17, 20252.63502.63502.63502.63502.6350-
Mar 14, 20252.58002.58002.58002.58002.5800-
Mar 13, 20252.52802.52802.52802.52802.5280-
Mar 12, 20252.43402.43402.43402.43402.4340-
Mar 11, 20252.40602.40602.40602.40602.4060-
Mar 10, 20252.49302.49302.49302.49302.4930-
Mar 7, 20252.54002.54002.54002.54002.5400-
Mar 6, 20252.58802.58802.58802.58802.5880-
Mar 5, 20252.44702.44702.44702.44702.4470-
Mar 4, 20252.48302.48302.48302.48302.4830-
Mar 3, 20252.51702.51702.51702.51702.5170-
Feb 28, 20252.48402.48402.48402.48402.4840-
Feb 27, 20252.48402.48402.48402.48402.4840-
Feb 26, 20252.48502.48502.48502.48502.4850-
Feb 25, 20252.45002.45002.45002.45002.4500-
Feb 24, 20252.48102.48102.48102.48102.4810-
Feb 21, 20252.47802.47802.47802.47802.4780-
Feb 20, 20252.47702.47702.47702.47702.4770-
Feb 19, 20252.47302.47302.47302.47302.4730-
Feb 18, 20252.46002.46002.46002.46002.4600-
Feb 17, 20252.42702.42702.42702.42702.4270-
Feb 14, 20252.43602.43602.43602.43602.4360-
Feb 13, 20252.35902.35902.35902.35902.3590-
Feb 12, 20252.34902.34902.34902.34902.3490-
Feb 11, 20252.37002.37002.37002.37002.3700-
Feb 10, 20252.38202.38202.38202.38202.3820-
Feb 7, 20252.31002.31002.31002.31002.3100-
Feb 6, 20252.30302.30302.30302.30302.3030-
Feb 5, 20252.30202.30202.30202.30202.3020-
Feb 4, 20252.29502.29502.29502.29502.2950-
Feb 3, 20252.37402.37402.37402.37402.3740-
Jan 31, 20252.41302.41302.41302.41302.4130-
Jan 30, 20252.39502.39502.39502.39502.3950-
Jan 29, 20252.41402.41402.41402.41402.4140-
Jan 28, 20252.39502.39502.39502.39502.3950-
Jan 27, 20252.41302.41302.41302.41302.4130-
Jan 24, 20252.38202.38202.38202.38202.3820-
Jan 23, 20252.36202.37002.36202.37002.370047,040
Jan 22, 20252.43502.43502.43502.43502.4350-
Jan 21, 20252.43502.43502.43502.43502.4350-
Jan 20, 20252.44602.44802.44602.44802.448040
Jan 17, 20252.32902.32902.32902.32902.3290-
Jan 16, 20252.31402.31402.31402.31402.3140-
Jan 15, 20252.33902.33902.33902.33902.3390-
Jan 14, 20252.28502.28502.28502.28502.2850-
Jan 13, 20252.32102.32102.29702.29702.29702,200
Jan 10, 20252.31202.31202.31202.31202.3120-
Jan 9, 20252.28202.28202.28202.28202.2820-
Jan 8, 20252.30702.30702.30702.30702.3070-
Jan 7, 20252.23602.23602.23602.23602.2360-
Jan 6, 20252.23902.23902.23902.23902.2390-
Jan 3, 20252.21302.21302.21302.21302.2130-
Jan 2, 20252.19502.19502.19502.19502.1950-
Dec 30, 20242.17202.17202.17202.17202.1720-
Dec 27, 20242.17902.17902.17902.17902.1790-
Dec 23, 20242.19202.19202.19202.19202.1920-
Dec 20, 20242.19702.19702.19702.19702.1970-
Dec 19, 20242.18202.18202.18202.18202.1820-
Dec 18, 20242.18002.18002.18002.18002.1800-
Dec 17, 20242.18402.18402.18402.18402.1840-
Dec 16, 20242.15602.15602.15602.15602.1560-
Dec 13, 20242.08402.08402.08402.08402.0840-
Dec 12, 20242.19702.19702.19702.19702.1970-
Dec 11, 20242.19702.19702.19702.19702.1970-
Dec 10, 20242.19102.19102.19102.19102.1910-
Dec 9, 20242.17602.17602.17602.17602.1760-
Dec 6, 20242.15202.15202.15202.15202.1520-
Dec 5, 20242.15802.15802.15802.15802.1580-
Dec 4, 20242.13202.13202.13202.13202.1320-
Dec 3, 20242.04302.13002.04302.13002.130010,000
Dec 2, 20241.95501.95501.95501.95501.9550-
Nov 29, 20241.97351.97351.97351.97351.9735-
Nov 28, 20241.99851.99851.99851.99851.9985-
Nov 27, 20242.00602.00602.00602.00602.0060-
Nov 26, 20242.02202.02202.02202.02202.0220-
Nov 25, 20241.98351.98351.98351.98351.9835-
Nov 22, 20241.97451.97451.97451.97451.9745-
Nov 21, 20241.95051.95051.95051.95051.9505-
Nov 20, 20241.96251.96251.96251.96251.9625-
Nov 19, 20241.96401.96401.96401.96401.9640-
Nov 18, 20241.95051.95051.95051.95051.9505-
Nov 15, 20241.92951.92951.92951.92951.9295-
Nov 14, 20241.97201.97201.97201.97201.9720-
Nov 13, 20241.99551.99551.99551.99551.9955-
Nov 12, 20242.01302.01302.01302.01302.0130-
Nov 11, 20242.04002.04002.04002.04002.0400-
Nov 8, 20241.99151.99151.99151.99151.9915-
Nov 7, 20242.03002.03002.03002.03002.0300-
Nov 6, 20241.94301.94301.94301.94301.9430-
Nov 5, 20241.90451.90451.90451.90451.9045-
Nov 4, 20241.88401.88401.88401.88401.8840-
Nov 1, 20241.87851.87851.87851.87851.8785-
Oct 31, 20241.86351.86351.86351.86351.8635-
Oct 30, 20241.90251.90251.90251.90251.9025-
Oct 29, 20241.84801.84801.84801.84801.8480-
Oct 28, 20241.87151.87151.87151.87151.8715-
Oct 25, 20241.86151.86151.86151.86151.8615-
Oct 24, 20241.87951.87951.87951.87951.8795-
Oct 23, 20241.91701.91701.91701.91701.9170-
Oct 22, 20241.97401.97401.97401.97401.9740-
Oct 21, 20242.03002.03002.03002.03002.0300-
Oct 18, 20241.99751.99751.99751.99751.9975-
Oct 17, 20241.99451.99451.99451.99451.9945-
Oct 16, 20241.94851.94851.94851.94851.9485-
Oct 15, 20241.94101.94101.94101.94101.9410-
Oct 14, 20241.98401.98401.98401.98401.9840-
Oct 11, 20241.94351.94351.94351.94351.9435-
Oct 10, 20241.93451.93451.93451.93451.9345-
Oct 9, 20241.95301.95301.95301.95301.9530-
Oct 8, 20241.95401.95401.95401.95401.9540-
Oct 7, 20241.93601.93601.93601.93601.9360-
Oct 4, 20241.93451.93451.93451.93451.9345-
Oct 3, 20241.97001.97001.97001.97001.9700-
Oct 2, 20242.02402.02402.02402.02402.0240-
Oct 1, 20242.05702.05702.05702.05702.0570-
Sep 30, 20242.04802.04802.04802.04802.0480-
Sep 27, 20242.07202.07202.07202.07202.0720-
Sep 26, 20242.06902.06902.06902.06902.0690-
Sep 25, 20242.00902.00902.00902.00902.0090-
Sep 24, 20242.01802.01802.01802.01802.0180-
Sep 23, 20241.96751.96751.96751.96751.9675-
Sep 20, 20241.97251.97251.97251.97251.9725-
Sep 19, 20241.93401.93401.93401.93401.9340-
Sep 18, 20241.96151.96151.96151.96151.9615-
Sep 17, 20241.96201.96201.96201.96201.9620-
Sep 16, 20241.94401.94401.94401.94401.9440-
Sep 13, 20241.93601.93601.93601.93601.9360-
Sep 12, 20241.95851.95851.95851.95851.9585-
Sep 11, 20241.94851.94851.94851.94851.9485-
Sep 10, 20241.96601.96601.96601.96601.9660-
Sep 9, 20242.00002.00002.00002.00002.0000-
Sep 6, 20242.02602.02602.02602.02602.0260-
Sep 5, 20241.99651.99651.99651.99651.9965-
Sep 4, 20242.00602.00602.00602.00602.0060-
Sep 3, 20242.03002.03002.03002.03002.0300-
Sep 2, 20242.02402.02402.02402.02402.0240-
Aug 30, 20242.02202.02202.02202.02202.0220-
Aug 29, 20242.03802.03802.03802.03802.0380-
Aug 28, 20242.07802.07802.07802.07802.0780-
Aug 27, 20242.05402.05402.05402.05402.0540-
Aug 26, 20242.05002.05002.05002.05002.0500-
Aug 23, 20242.05302.05302.05302.05302.0530-
Aug 22, 20242.04902.04902.04902.04902.0490-
Aug 21, 20241.99851.99851.99851.99851.9985-
Aug 20, 20242.01402.01402.01402.01402.0140-
Aug 19, 20242.04302.04302.04302.04302.0430-
Aug 16, 20241.98851.98851.98851.98851.9885-
Aug 15, 20241.98851.98851.98851.98851.9885-
Aug 14, 20241.94551.94551.94551.94551.9455-
Aug 13, 20241.97101.97101.97101.97101.9710-
Aug 12, 20241.94601.94601.94601.94601.9460-
Aug 9, 20241.93751.93751.93751.93751.9375-
Aug 8, 20241.94501.94501.94501.94501.9450-
Aug 7, 20241.92001.92001.92001.92001.9200-
Aug 6, 20241.88451.88451.88451.88451.8845-
Aug 5, 20242.02102.02101.92701.92701.927050
Aug 2, 20242.09102.09102.09102.09102.0910-
Aug 1, 20242.09702.09702.09702.09702.0970-
Jul 31, 20242.08002.08002.08002.08002.0800-
Jul 30, 20242.01602.01602.01602.01602.0160-
Jul 29, 20242.01502.01502.01502.01502.0150-
Jul 26, 20242.03302.06002.03302.06002.0600200
Jul 25, 2024 0.09333 Dividend
Jul 25, 20242.05102.05102.05102.05102.0510-
Jul 24, 20242.18702.18702.18702.18702.0937-
Jul 23, 20242.19302.19302.19302.19302.0994-
Jul 22, 20242.14702.14702.14702.14702.0554-
Jul 19, 20242.11202.11202.11202.11202.0219-
Jul 18, 20242.06902.13002.06902.13002.03915,000
Jul 17, 20242.07102.07102.07102.07101.9826-
Jul 16, 20242.08302.08302.08302.08301.9941-
Jul 15, 20242.06002.06002.06002.06001.9721-
Jul 12, 20242.04502.04502.04502.04501.9577-
Jul 11, 20242.04302.04302.04302.04301.9558-
Jul 10, 20242.08102.08102.08102.08101.9922-
Jul 9, 20242.08502.08502.08502.08501.9960-
Jul 8, 20242.05402.05402.05402.05401.9663-
Jul 5, 20242.09002.09002.09002.09002.0008-
Jul 4, 20242.04402.04402.04402.04401.9568-
Jul 3, 20242.04902.04902.04902.04901.9616-
Jul 2, 20242.06802.06802.06802.06801.9797-
Jul 1, 20242.04102.04102.04102.04101.9539-
Jun 28, 20242.01502.01502.01502.01501.9290-
Jun 27, 20242.06202.06202.06202.06201.9740-
Jun 26, 20242.10702.10702.10702.10702.0171-
Jun 25, 20242.07802.07802.07802.07801.9893-
Jun 24, 20242.07902.07902.07902.07901.9903-
Jun 21, 20242.07002.07002.07002.07001.9817-
Jun 20, 20242.11302.11302.11302.11302.0228-
Jun 19, 20242.04702.04702.04702.04701.9596-
Jun 18, 20242.00502.00502.00502.00501.9194-
Jun 17, 20242.02902.02902.02902.02901.9424-
Jun 14, 20242.12802.12802.12802.12802.0372-
Jun 13, 20242.17602.17602.17602.17602.0831-
Jun 12, 20242.13402.13402.13402.13402.0429-
Jun 11, 20242.15002.15002.15002.15002.0582-
Jun 10, 20242.04802.04802.04802.04801.9606-
Jun 7, 20242.04702.04702.04702.04701.9596-
Jun 6, 20242.00302.00302.00302.00301.9175-
Jun 5, 20242.00502.00502.00502.00501.9194-
Jun 4, 20242.00202.00202.00202.00201.9166-
Jun 3, 20241.98551.98551.98551.98551.9008-
May 31, 20242.01202.01202.01202.01201.9261-
May 30, 20241.99751.99751.99751.99751.9123-
May 29, 20242.07002.07002.07002.07001.9817-
May 28, 20242.07202.07202.07202.07201.9836-
May 27, 20242.06802.06802.06802.06801.9797-
May 24, 20242.06002.06002.06002.06001.9721-
May 23, 20242.08402.08402.08402.08401.9951-
May 22, 20242.10502.10502.10502.10502.0152-
May 21, 20242.07102.07102.07102.07101.9826-
May 20, 20242.09202.09202.09202.09202.0027-
May 17, 20242.04402.04402.04402.04401.9568-
May 16, 20242.01702.01702.01702.01701.9309-
May 15, 20241.99851.99851.99851.99851.9132-
May 14, 20242.05802.05802.05802.05801.9702-
May 13, 20242.05702.05702.05702.05701.9692-
May 10, 20242.04902.04902.04902.04901.9616-
May 9, 20242.00902.00902.00902.00901.9233-
May 8, 20242.04002.04002.04002.04001.9529-
May 7, 20242.01202.01202.01202.01201.9261-
May 6, 20241.98801.98801.98801.98801.9032-
May 3, 20242.02302.02302.02302.02301.9367-
May 2, 20241.98351.98351.98351.98351.8989-
Apr 30, 20241.97101.97101.97101.97101.8869-
Apr 29, 20241.97201.97201.97201.97201.8878-
Apr 26, 20241.95751.95751.95751.95751.8740-
Apr 25, 20241.97301.97301.97301.97301.8888-

Related Tickers

0DP0.IL Bank Polska Kasa Opieki S.A.
54.45
0.00%
 
0RCS.IL Alpha Services and Holdings S.A.
0.5268
0.00%
 
YKBNK.IS Yapi ve Kredi Bankasi A.S.
23.52
-3.21%
 
TPEIR.AT Piraeus Financial Holdings S.A.
4.9800
-2.35%
 
FNB F.N.B. Corporation
13.29
-0.89%