Frankfurt - Delayed Quote EUR

Eurobank Ergasias Services and Holdings S.A. (EFGD.F)

Compare
2.3120 +0.0300 (+1.31%)
At close: 8:03:32 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.3120 2.3120 2.3120 2.3120 2.3120 600
Jan 9, 2025 2.2820 2.2820 2.2820 2.2820 2.2820 -
Jan 8, 2025 2.3060 2.3060 2.3060 2.3060 2.3060 -
Jan 7, 2025 2.2290 2.2290 2.2290 2.2290 2.2290 -
Jan 6, 2025 2.2340 2.2340 2.2340 2.2340 2.2340 -
Jan 3, 2025 2.2120 2.2500 2.2120 2.2500 2.2500 600
Jan 2, 2025 2.1950 2.2320 2.1950 2.2120 2.2120 5,550
Dec 30, 2024 2.1720 2.1720 2.1720 2.1720 2.1720 -
Dec 27, 2024 2.1800 2.2090 2.1700 2.1700 2.1700 4,400
Dec 23, 2024 2.1930 2.1930 2.1930 2.1930 2.1930 -
Dec 20, 2024 2.1980 2.2320 2.1980 2.2320 2.2320 2,500
Dec 19, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Dec 18, 2024 2.1820 2.1820 2.1820 2.1820 2.1820 -
Dec 17, 2024 2.1840 2.2190 2.1780 2.2190 2.2190 6,500
Dec 16, 2024 2.1570 2.1990 2.1570 2.1840 2.1840 4,150
Dec 13, 2024 2.1920 2.1920 2.1700 2.1700 2.1700 5,000
Dec 12, 2024 2.1940 2.1940 2.1940 2.1940 2.1940 -
Dec 11, 2024 2.1960 2.1960 2.1960 2.1960 2.1960 -
Dec 10, 2024 2.1910 2.1910 2.1870 2.1870 2.1870 938
Dec 9, 2024 2.1740 2.2310 2.1540 2.1540 2.1540 19,387
Dec 6, 2024 2.1520 2.2130 2.1520 2.1710 2.1710 22,000
Dec 5, 2024 2.1580 2.2000 2.1580 2.1920 2.1920 13,612
Dec 4, 2024 2.1390 2.1890 2.1390 2.1500 2.1500 24,003
Dec 3, 2024 2.0410 2.1130 2.0410 2.1130 2.1130 4,000
Dec 2, 2024 1.9565 2.0700 1.9565 2.0700 2.0700 1,600
Nov 29, 2024 1.9735 1.9755 1.9735 1.9755 1.9755 4,365
Nov 28, 2024 1.9985 1.9985 1.9985 1.9985 1.9985 -
Nov 27, 2024 2.0090 2.0400 2.0090 2.0250 2.0250 4,821
Nov 26, 2024 2.0200 2.0240 2.0150 2.0150 2.0150 14,800
Nov 25, 2024 1.9825 1.9960 1.9825 1.9960 1.9960 1,000
Nov 22, 2024 1.9745 1.9745 1.9450 1.9450 1.9450 10,000
Nov 21, 2024 1.9505 2.0210 1.9505 2.0110 2.0110 11,335
Nov 20, 2024 1.9660 1.9800 1.9660 1.9800 1.9800 13,500
Nov 19, 2024 1.9595 1.9940 1.9595 1.9940 1.9940 3,250
Nov 18, 2024 1.9560 1.9935 1.9555 1.9935 1.9935 250
Nov 15, 2024 1.9285 1.9700 1.9285 1.9700 1.9700 20
Nov 14, 2024 1.9720 1.9830 1.9720 1.9830 1.9830 36
Nov 13, 2024 1.9975 2.0030 1.9815 1.9815 1.9815 8,800
Nov 12, 2024 2.0180 2.0180 2.0180 2.0180 2.0180 -
Nov 11, 2024 2.0420 2.0420 2.0420 2.0420 2.0420 -
Nov 8, 2024 1.9925 1.9925 1.9925 1.9925 1.9925 -
Nov 7, 2024 2.0300 2.0300 2.0030 2.0030 2.0030 3,500
Nov 6, 2024 1.9525 1.9525 1.9525 1.9525 1.9525 -
Nov 5, 2024 1.9045 1.9505 1.9045 1.9505 1.9505 6,500
Nov 4, 2024 1.8840 1.8840 1.8840 1.8840 1.8840 -
Nov 1, 2024 1.8790 1.8970 1.8790 1.8970 1.8970 4,789
Oct 31, 2024 1.8635 1.8635 1.8635 1.8635 1.8635 -
Oct 30, 2024 1.9040 1.9340 1.9040 1.9080 1.9080 3,050
Oct 29, 2024 1.8475 1.9235 1.8475 1.9235 1.9235 4,000
Oct 28, 2024 1.8765 1.8765 1.8700 1.8700 1.8700 750
Oct 25, 2024 1.8615 1.8615 1.8615 1.8615 1.8615 -
Oct 24, 2024 1.8805 1.8805 1.8750 1.8750 1.8750 1,800
Oct 23, 2024 1.9170 1.9485 1.9170 1.9485 1.9485 4,000
Oct 22, 2024 1.9760 1.9760 1.9760 1.9760 1.9760 -
Oct 21, 2024 2.0300 2.0300 2.0210 2.0210 2.0210 2,000
Oct 18, 2024 1.9970 2.0400 1.9815 2.0280 2.0280 9,800
Oct 17, 2024 1.9980 2.0230 1.9980 2.0230 2.0230 3,000
Oct 16, 2024 1.9495 1.9495 1.9495 1.9495 1.9495 -
Oct 15, 2024 1.9440 1.9440 1.9440 1.9440 1.9440 -
Oct 14, 2024 1.9840 1.9840 1.9700 1.9700 1.9700 300
Oct 11, 2024 1.9435 1.9435 1.9435 1.9435 1.9435 -
Oct 10, 2024 1.9345 1.9345 1.9345 1.9345 1.9345 -
Oct 9, 2024 1.9540 1.9540 1.9540 1.9540 1.9540 -
Oct 8, 2024 1.9540 1.9800 1.9540 1.9800 1.9800 800
Oct 7, 2024 1.9510 1.9510 1.9510 1.9510 1.9510 -
Oct 4, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 -
Oct 3, 2024 1.9675 1.9675 1.9675 1.9675 1.9675 -
Oct 2, 2024 2.0240 2.0240 1.9555 1.9555 1.9555 1,500
Oct 1, 2024 2.0570 2.0570 2.0570 2.0570 2.0570 -
Sep 30, 2024 2.0480 2.0710 2.0480 2.0710 2.0710 4,000
Sep 27, 2024 2.0720 2.0720 2.0720 2.0720 2.0720 -
Sep 26, 2024 2.0720 2.0960 2.0720 2.0890 2.0890 10,250
Sep 25, 2024 2.0100 2.0700 2.0100 2.0700 2.0700 10,000
Sep 24, 2024 2.0190 2.0190 2.0190 2.0190 2.0190 -
Sep 23, 2024 1.9675 1.9675 1.9675 1.9675 1.9675 -
Sep 20, 2024 1.9725 1.9725 1.9670 1.9670 1.9670 1,528
Sep 19, 2024 1.9375 1.9375 1.9375 1.9375 1.9375 -
Sep 18, 2024 1.9615 1.9615 1.9615 1.9615 1.9615 -
Sep 17, 2024 1.9670 1.9670 1.9670 1.9670 1.9670 -
Sep 16, 2024 1.9590 1.9590 1.9590 1.9590 1.9590 -
Sep 13, 2024 1.9360 1.9600 1.9360 1.9600 1.9600 3,097
Sep 12, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 2,000
Sep 11, 2024 1.9600 1.9625 1.9600 1.9625 1.9625 2,700
Sep 10, 2024 1.9665 1.9665 1.9665 1.9665 1.9665 -
Sep 9, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Sep 6, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 -
Sep 5, 2024 1.9965 1.9965 1.9965 1.9965 1.9965 -
Sep 4, 2024 2.0050 2.0320 2.0050 2.0170 2.0170 14,007
Sep 3, 2024 2.0280 2.0280 2.0280 2.0280 2.0280 -
Sep 2, 2024 2.0260 2.0260 2.0260 2.0260 2.0260 -
Aug 30, 2024 2.0220 2.0220 2.0220 2.0220 2.0220 -
Aug 29, 2024 2.0480 2.0480 2.0480 2.0480 2.0480 -
Aug 28, 2024 2.0770 2.0770 2.0770 2.0770 2.0770 -
Aug 27, 2024 2.0560 2.0560 2.0560 2.0560 2.0560 -
Aug 26, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Aug 23, 2024 2.0540 2.0880 2.0540 2.0880 2.0880 5,785
Aug 22, 2024 2.0520 2.0800 2.0520 2.0800 2.0800 6,500
Aug 21, 2024 1.9975 1.9975 1.9975 1.9975 1.9975 -
Aug 20, 2024 2.0140 2.0140 2.0140 2.0140 2.0140 -
Aug 19, 2024 2.0560 2.0560 2.0560 2.0560 2.0560 -
Aug 16, 2024 1.9885 1.9885 1.9885 1.9885 1.9885 -
Aug 15, 2024 1.9885 1.9885 1.9885 1.9885 1.9885 -
Aug 14, 2024 1.9470 1.9990 1.9470 1.9960 1.9960 13,700
Aug 13, 2024 1.9690 1.9690 1.9690 1.9690 1.9690 -
Aug 12, 2024 1.9500 2.0020 1.9500 1.9900 1.9900 9,300
Aug 9, 2024 1.9385 2.0010 1.9385 1.9615 1.9615 9,850
Aug 8, 2024 1.9450 1.9450 1.9450 1.9450 1.9450 -
Aug 7, 2024 1.9005 1.9910 1.9005 1.9810 1.9810 14,043
Aug 6, 2024 1.8865 1.9500 1.8865 1.9005 1.9005 9,500
Aug 5, 2024 2.0250 2.0250 1.9255 1.9255 1.9255 5,000
Aug 2, 2024 2.1020 2.1020 2.1020 2.1020 2.1020 -
Aug 1, 2024 2.1200 2.1200 2.0890 2.0890 2.0890 780
Jul 31, 2024 2.0800 2.1710 2.0800 2.1710 2.1710 14,533
Jul 30, 2024 2.0170 2.0170 2.0170 2.0170 2.0170 -
Jul 29, 2024 2.0190 2.0190 2.0190 2.0190 2.0190 -
Jul 26, 2024 2.0450 2.0450 2.0450 2.0450 2.0450 -
Jul 25, 2024 0.0933 Dividend
Jul 25, 2024 2.0510 2.0510 2.0510 2.0510 2.0510 -
Jul 24, 2024 2.1860 2.1860 2.1860 2.1860 2.0927 -
Jul 23, 2024 2.2060 2.2060 2.2060 2.2060 2.1118 -
Jul 22, 2024 2.1550 2.2180 2.1550 2.2040 2.1099 7,000
Jul 19, 2024 2.1120 2.1120 2.1120 2.1120 2.0218 -
Jul 18, 2024 2.0690 2.1290 2.0690 2.1290 2.0381 2,000
Jul 17, 2024 2.0750 2.0750 2.0750 2.0750 1.9864 -
Jul 16, 2024 2.0840 2.0840 2.0840 2.0840 1.9950 -
Jul 15, 2024 2.0580 2.0580 2.0580 2.0580 1.9701 -
Jul 12, 2024 2.0440 2.0440 2.0440 2.0440 1.9567 -
Jul 11, 2024 2.0430 2.0430 2.0430 2.0430 1.9558 -
Jul 10, 2024 2.0820 2.0820 2.0590 2.0590 1.9711 1,612
Jul 9, 2024 2.0880 2.1350 2.0880 2.1350 2.0438 3,000
Jul 8, 2024 2.0540 2.1400 2.0540 2.1400 2.0486 3,900
Jul 5, 2024 2.0900 2.1010 2.0900 2.1010 2.0113 3,000
Jul 4, 2024 2.0420 2.0420 2.0420 2.0420 1.9548 -
Jul 3, 2024 2.0570 2.0570 2.0570 2.0570 1.9692 -
Jul 2, 2024 2.0620 2.1000 2.0620 2.1000 2.0103 1,500
Jul 1, 2024 2.0410 2.0520 2.0410 2.0520 1.9644 8,500
Jun 28, 2024 2.0150 2.0150 2.0150 2.0150 1.9290 -
Jun 27, 2024 2.0620 2.0620 2.0620 2.0620 1.9740 -
Jun 26, 2024 2.1070 2.1070 2.0650 2.0650 1.9768 400
Jun 25, 2024 2.0780 2.1630 2.0780 2.1630 2.0707 1,440
Jun 24, 2024 2.0820 2.0820 2.0710 2.0710 1.9826 10,950
Jun 21, 2024 2.0820 2.1100 2.0820 2.1100 2.0199 1,100
Jun 20, 2024 2.1100 2.1100 2.1100 2.1100 2.0199 -
Jun 19, 2024 2.0480 2.0480 2.0480 2.0480 1.9606 -
Jun 18, 2024 2.0050 2.0520 2.0050 2.0520 1.9644 165
Jun 17, 2024 2.0320 2.0320 2.0060 2.0060 1.9204 2,000
Jun 14, 2024 2.1410 2.1410 2.1410 2.1410 2.0496 -
Jun 13, 2024 2.1790 2.1790 2.1790 2.1790 2.0860 -
Jun 12, 2024 2.1360 2.1360 2.1360 2.1360 2.0448 -
Jun 11, 2024 2.1500 2.1860 2.1500 2.1860 2.0927 360
Jun 10, 2024 2.0500 2.1060 2.0500 2.1060 2.0161 4,150
Jun 7, 2024 2.0450 2.1000 2.0450 2.1000 2.0103 47
Jun 6, 2024 2.0030 2.0520 2.0030 2.0520 1.9644 2,000
Jun 5, 2024 2.0440 2.0440 2.0440 2.0440 1.9567 40
Jun 4, 2024 2.0020 2.0020 2.0020 2.0020 1.9165 -
Jun 3, 2024 1.9855 2.0200 1.9855 2.0200 1.9338 1,610
May 31, 2024 2.0120 2.0120 2.0120 2.0120 1.9261 -
May 30, 2024 1.9975 1.9975 1.9975 1.9975 1.9122 878
May 29, 2024 2.0700 2.0700 2.0160 2.0160 1.9299 420
May 28, 2024 2.0720 2.1120 2.0720 2.1120 2.0218 150
May 27, 2024 2.0680 2.0680 2.0680 2.0680 1.9797 -
May 24, 2024 2.0600 2.0600 2.0500 2.0500 1.9625 190
May 23, 2024 2.0840 2.0890 2.0840 2.0890 1.9998 2,000
May 22, 2024 2.1050 2.1050 2.1050 2.1050 2.0151 -
May 21, 2024 2.0730 2.0730 2.0730 2.0730 1.9845 -
May 20, 2024 2.0920 2.0920 2.0920 2.0920 2.0027 -
May 17, 2024 2.0440 2.0840 2.0440 2.0840 1.9950 2,000
May 16, 2024 2.0170 2.0170 2.0170 2.0170 1.9309 -
May 15, 2024 1.9985 1.9985 1.9985 1.9985 1.9132 -
May 14, 2024 2.0580 2.0580 2.0580 2.0580 1.9701 -
May 13, 2024 2.0580 2.0580 2.0580 2.0580 1.9701 -
May 10, 2024 2.0480 2.0480 2.0480 2.0480 1.9606 -
May 9, 2024 2.0090 2.0670 2.0090 2.0670 1.9788 100
May 8, 2024 2.0400 2.0490 2.0400 2.0490 1.9615 2,762
May 7, 2024 2.0120 2.0550 2.0120 2.0550 1.9673 500
May 6, 2024 1.9890 1.9890 1.9890 1.9890 1.9041 -
May 3, 2024 2.0200 2.0200 2.0200 2.0200 1.9338 -
May 2, 2024 1.9805 2.0280 1.9805 1.9860 1.9012 6,550
Apr 30, 2024 1.9710 1.9710 1.9710 1.9710 1.8868 -
Apr 29, 2024 1.9720 1.9720 1.9720 1.9720 1.8878 -
Apr 26, 2024 1.9575 1.9575 1.9575 1.9575 1.8739 -
Apr 25, 2024 1.9730 1.9910 1.9525 1.9525 1.8691 5,020
Apr 24, 2024 1.9325 2.0110 1.9325 1.9900 1.9050 29,250
Apr 23, 2024 1.8580 1.9130 1.8580 1.9130 1.8313 4,012
Apr 22, 2024 1.8020 1.8020 1.8020 1.8020 1.7251 -
Apr 19, 2024 1.7860 1.7860 1.7860 1.7860 1.7097 -
Apr 18, 2024 1.7890 1.7890 1.7890 1.7890 1.7126 -
Apr 17, 2024 1.7595 1.7710 1.7595 1.7710 1.6954 1,000
Apr 16, 2024 1.8245 1.8245 1.7600 1.7670 1.6916 23,100
Apr 15, 2024 1.8180 1.8180 1.8180 1.8180 1.7404 100
Apr 12, 2024 1.8530 1.8595 1.8530 1.8595 1.7801 537
Apr 11, 2024 1.8455 1.8650 1.8455 1.8650 1.7854 620
Apr 10, 2024 1.8780 1.8925 1.8495 1.8495 1.7705 8,272
Apr 9, 2024 1.7860 1.8830 1.7860 1.8830 1.8026 200
Apr 8, 2024 1.7380 1.7380 1.7380 1.7380 1.6638 1,100
Apr 5, 2024 1.7605 1.7630 1.7420 1.7420 1.6676 11,500
Apr 4, 2024 1.7480 1.7480 1.7480 1.7480 1.6734 -
Apr 3, 2024 1.7240 1.7240 1.7240 1.7240 1.6504 -
Apr 2, 2024 1.7405 1.7760 1.7405 1.7760 1.7002 32,500
Mar 28, 2024 1.7475 1.7475 1.7475 1.7475 1.6729 -
Mar 27, 2024 1.7480 1.7865 1.7470 1.7470 1.6724 23,990
Mar 26, 2024 1.7630 1.7750 1.7630 1.7750 1.6992 2,300
Mar 25, 2024 1.7735 1.7735 1.7525 1.7525 1.6777 100
Mar 22, 2024 1.7730 1.7770 1.7720 1.7720 1.6963 7,000
Mar 21, 2024 1.7640 1.8100 1.7640 1.7840 1.7078 1,347
Mar 20, 2024 1.7585 1.8055 1.7585 1.8055 1.7284 4,000
Mar 19, 2024 1.7295 1.7295 1.7295 1.7295 1.6557 -
Mar 18, 2024 1.7500 1.7500 1.7500 1.7500 1.6753 -
Mar 15, 2024 1.7475 1.7900 1.7475 1.7605 1.6853 51,355
Mar 14, 2024 1.7435 1.7845 1.7435 1.7845 1.7083 5,685
Mar 13, 2024 1.7490 1.7995 1.7490 1.7995 1.7227 36
Mar 12, 2024 1.8135 1.8135 1.8135 1.8135 1.7361 -
Mar 11, 2024 1.8760 1.8760 1.8760 1.8760 1.7959 -
Mar 8, 2024 1.8635 1.8940 1.8635 1.8940 1.8131 7,250
Mar 7, 2024 1.8730 1.8730 1.8730 1.8730 1.7930 -
Mar 6, 2024 1.8820 1.9025 1.8820 1.9020 1.8208 9,000
Mar 5, 2024 1.8935 1.9195 1.8935 1.9195 1.8375 40
Mar 4, 2024 1.8655 1.9100 1.8655 1.9055 1.8241 32,000
Mar 1, 2024 1.8615 1.9055 1.8615 1.9055 1.8241 51,000
Feb 29, 2024 1.8615 1.9060 1.8615 1.8950 1.8141 8,000
Feb 28, 2024 1.8795 1.8795 1.8630 1.8705 1.7906 7,400
Feb 27, 2024 1.8540 1.9025 1.8540 1.9025 1.8213 28,300
Feb 26, 2024 1.8590 1.8830 1.8590 1.8830 1.8026 2,100
Feb 23, 2024 1.8540 1.8895 1.8540 1.8895 1.8088 42
Feb 22, 2024 1.8645 1.8645 1.8645 1.8645 1.7849 -
Feb 21, 2024 1.8820 1.8900 1.8820 1.8900 1.8093 2,750
Feb 20, 2024 1.8835 1.9045 1.8835 1.9045 1.8232 4,000
Feb 19, 2024 1.8640 1.9145 1.8640 1.8970 1.8160 4,200
Feb 16, 2024 1.8745 1.8870 1.8745 1.8800 1.7997 10,000
Feb 15, 2024 1.8905 1.9180 1.8905 1.9180 1.8361 4,000
Feb 14, 2024 1.8620 1.9210 1.8620 1.9195 1.8375 6,000
Feb 13, 2024 1.8655 1.8910 1.8655 1.8910 1.8103 5,000
Feb 12, 2024 1.8650 1.8650 1.8650 1.8650 1.7854 -
Feb 9, 2024 1.8780 1.9130 1.8780 1.9130 1.8313 3,000
Feb 8, 2024 1.8650 1.9195 1.8650 1.9195 1.8375 11,280
Feb 7, 2024 1.9205 1.9210 1.9100 1.9100 1.8285 4,000
Feb 6, 2024 1.8760 1.9165 1.8760 1.9165 1.8347 70
Feb 5, 2024 1.7595 1.8695 1.7595 1.8695 1.7897 12,000
Feb 2, 2024 1.7845 1.8235 1.7845 1.8235 1.7456 290
Feb 1, 2024 1.7380 1.7380 1.7380 1.7380 1.6638 -
Jan 31, 2024 1.7245 1.7710 1.7245 1.7700 1.6944 11,300
Jan 30, 2024 1.6935 1.6935 1.6935 1.6935 1.6212 -
Jan 29, 2024 1.7035 1.7100 1.7035 1.7100 1.6370 1,500
Jan 26, 2024 1.7195 1.7195 1.7195 1.7195 1.6461 -
Jan 25, 2024 1.7175 1.7175 1.7175 1.7175 1.6442 -
Jan 24, 2024 1.7365 1.7370 1.7365 1.7370 1.6628 2,000
Jan 23, 2024 1.7480 1.7685 1.7480 1.7685 1.6930 3,000
Jan 22, 2024 1.7100 1.7770 1.7100 1.7770 1.7011 7,310
Jan 19, 2024 1.7160 1.7160 1.7160 1.7160 1.6427 -
Jan 18, 2024 1.6940 1.6940 1.6940 1.6940 1.6217 -
Jan 17, 2024 1.6795 1.6795 1.6795 1.6795 1.6078 -
Jan 16, 2024 1.6940 1.6940 1.6940 1.6940 1.6217 -
Jan 15, 2024 1.6960 1.6960 1.6960 1.6960 1.6236 -
Jan 12, 2024 1.6960 1.6960 1.6960 1.6960 1.6236 -
Jan 11, 2024 1.6760 1.6900 1.6760 1.6900 1.6178 2,100
Jan 10, 2024 1.6300 1.6300 1.6300 1.6300 1.5604 -

Related Tickers

RPFG Rainier Pacific Financial Group Inc.
0.0016
0.00%
 
NBGRY National Bank of Greece S.A.
8.25
+1.85%
 
RVRF River Financial Corporation
31.06
0.00%
 
CPIP.JO Capitec Bank Holdings Limited
10,230.00
0.00%
 
M1Z.SG Nu Holdings Ltd
10.72
+0.39%
 
CKHGF Capitec Bank Holdings Limited
166.77
0.00%
 
KPROJ.KW Kuwait Projects Company Holding K.S.C.P.
95.10
+1.06%
 
UCG.WA UniCredit S.p.A.
173.44
+0.21%
 
318.SG Bank of Cyprus Holdings PLC
4.0000
0.00%
 
318.F Bank of Cyprus Holdings Public Limited Company
4.3200
-4.21%