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

Frankfurt - Delayed Quote EUR

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

2.3490
+0.0920
+(4.08%)
As of 10:09:51 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20252.24102.34902.24102.34902.34904,000
Apr 17, 20252.39402.39402.25702.25702.257014,000
Apr 16, 20252.35602.35602.35602.35602.3560-
Apr 15, 20252.35302.36402.33602.35302.353011,601
Apr 14, 20252.21002.30402.21002.30402.30404,645
Apr 11, 20252.20802.26102.20002.26102.261024,000
Apr 10, 20252.35902.35902.33702.33702.33706,627
Apr 9, 20252.21402.35702.17402.35702.357021,601
Apr 8, 20252.03202.28402.03202.26702.267011,250
Apr 7, 20252.04302.11202.04302.11202.11204,000
Apr 4, 20252.40602.41002.17202.17202.172051,300
Apr 3, 20252.51802.53502.47002.47002.47005,030
Apr 2, 20252.50702.50702.50702.50702.5070-
Apr 1, 20252.48402.50102.48402.50102.5010300
Mar 31, 20252.53602.53602.53602.53602.5360-
Mar 28, 20252.64402.64402.60002.60002.6000800
Mar 27, 20252.66002.66002.66002.66002.6600-
Mar 26, 20252.62802.69002.62802.69002.69004,000
Mar 25, 20252.60602.60602.60602.60602.6060-
Mar 24, 20252.58202.58202.58202.58202.5820-
Mar 21, 20252.60302.62402.60302.62402.6240500
Mar 20, 20252.63102.63102.63102.63102.6310-
Mar 19, 20252.55502.68602.55502.68602.686018,000
Mar 18, 20252.66402.66402.66402.66402.6640-
Mar 17, 20252.62802.65602.62802.65602.65604,525
Mar 14, 20252.58002.58002.58002.58002.5800-
Mar 13, 20252.52902.52902.52902.52902.5290-
Mar 12, 20252.43402.51702.43402.51702.5170840
Mar 11, 20252.40502.45802.40502.45402.45409,999
Mar 10, 20252.49302.49302.49302.49302.4930-
Mar 7, 20252.55002.55002.55002.55002.5500-
Mar 6, 20252.60302.60302.60302.60302.6030-
Mar 5, 20252.44602.50302.44602.50302.50304,000
Mar 4, 20252.49702.49902.40002.40002.40009,600
Mar 3, 20252.51602.52502.51302.52502.52509,000
Feb 28, 20252.46902.54102.46902.54102.5410500
Feb 27, 20252.47902.47902.47902.47902.4790-
Feb 26, 20252.48402.48402.48402.48402.4840-
Feb 25, 20252.44602.44602.44602.44602.4460-
Feb 24, 20252.48902.48902.48902.48902.4890-
Feb 21, 20252.47802.47802.47802.47802.4780-
Feb 20, 20252.47702.47702.47702.47702.4770-
Feb 19, 20252.47402.52802.47402.50302.50309,100
Feb 18, 20252.45902.49602.45902.49602.4960390
Feb 17, 20252.44502.44502.42202.43002.43009,973
Feb 14, 20252.44702.44702.40902.40902.40904,330
Feb 13, 20252.36102.39002.36102.39002.39002,500
Feb 12, 20252.34902.34902.34902.34902.349010
Feb 11, 20252.37802.38302.37802.38302.38301,500
Feb 10, 20252.38602.38602.38602.38602.3860-
Feb 7, 20252.31202.37902.31202.36002.360010,511
Feb 6, 20252.30302.32602.28702.31202.31207,500
Feb 5, 20252.30002.32002.30002.32002.3200500
Feb 4, 20252.29402.29402.29402.29402.2940-
Feb 3, 20252.37602.37602.30002.30002.30006,282
Jan 31, 20252.41202.43002.41202.43002.43001,000
Jan 30, 20252.39502.39502.39502.39502.3950-
Jan 29, 20252.41602.41602.41602.41602.4160-
Jan 28, 20252.39102.39102.39102.39102.3910-
Jan 27, 20252.41202.41202.40002.40002.4000600
Jan 24, 20252.38902.40102.38902.40102.4010200
Jan 23, 20252.36202.36202.36202.36202.3620-
Jan 22, 20252.43502.43502.43502.43502.4350-
Jan 21, 20252.43102.46902.40002.43002.430028,500
Jan 20, 20252.45002.45002.45002.45002.4500-
Jan 17, 20252.32802.46002.32802.46002.460016,000
Jan 16, 20252.31402.36502.31402.36502.36501,400
Jan 15, 20252.33702.33702.33102.33102.33101,000
Jan 14, 20252.28102.28102.28102.28102.2810-
Jan 13, 20252.32102.32102.28702.28702.28701,500
Jan 10, 20252.31202.31202.31202.31202.3120-
Jan 9, 20252.28202.28202.28202.28202.2820-
Jan 8, 20252.30602.30602.30602.30602.3060-
Jan 7, 20252.22902.22902.22902.22902.2290-
Jan 6, 20252.23402.23402.23402.23402.2340-
Jan 3, 20252.21202.25002.21202.25002.2500600
Jan 2, 20252.19502.23202.19502.21202.21205,550
Dec 30, 20242.17202.17202.17202.17202.1720-
Dec 27, 20242.18002.20902.17002.17002.17004,400
Dec 23, 20242.19302.19302.19302.19302.1930-
Dec 20, 20242.19802.23202.19802.23202.23202,500
Dec 19, 20242.18002.18002.18002.18002.1800-
Dec 18, 20242.18202.18202.18202.18202.1820-
Dec 17, 20242.18402.21902.17802.21902.21906,500
Dec 16, 20242.15702.19902.15702.18402.18404,150
Dec 13, 20242.19202.19202.17002.17002.17005,000
Dec 12, 20242.19402.19402.19402.19402.1940-
Dec 11, 20242.19602.19602.19602.19602.1960-
Dec 10, 20242.19102.19102.18702.18702.1870938
Dec 9, 20242.17402.23102.15402.15402.154019,387
Dec 6, 20242.15202.21302.15202.17102.171022,000
Dec 5, 20242.15802.20002.15802.19202.192013,612
Dec 4, 20242.13902.18902.13902.15002.150024,003
Dec 3, 20242.04102.11302.04102.11302.11304,000
Dec 2, 20241.95652.07001.95652.07002.07001,600
Nov 29, 20241.97351.97551.97351.97551.97554,365
Nov 28, 20241.99851.99851.99851.99851.9985-
Nov 27, 20242.00902.04002.00902.02502.02504,821
Nov 26, 20242.02002.02402.01502.01502.015014,800
Nov 25, 20241.98251.99601.98251.99601.99601,000
Nov 22, 20241.97451.97451.94501.94501.945010,000
Nov 21, 20241.95052.02101.95052.01102.011011,335
Nov 20, 20241.96601.98001.96601.98001.980013,500
Nov 19, 20241.95951.99401.95951.99401.99403,250
Nov 18, 20241.95601.99351.95551.99351.9935250
Nov 15, 20241.92851.97001.92851.97001.970020
Nov 14, 20241.97201.98301.97201.98301.983036
Nov 13, 20241.99752.00301.98151.98151.98158,800
Nov 12, 20242.01802.01802.01802.01802.0180-
Nov 11, 20242.04202.04202.04202.04202.0420-
Nov 8, 20241.99251.99251.99251.99251.9925-
Nov 7, 20242.03002.03002.00302.00302.00303,500
Nov 6, 20241.95251.95251.95251.95251.9525-
Nov 5, 20241.90451.95051.90451.95051.95056,500
Nov 4, 20241.88401.88401.88401.88401.8840-
Nov 1, 20241.87901.89701.87901.89701.89704,789
Oct 31, 20241.86351.86351.86351.86351.8635-
Oct 30, 20241.90401.93401.90401.90801.90803,050
Oct 29, 20241.84751.92351.84751.92351.92354,000
Oct 28, 20241.87651.87651.87001.87001.8700750
Oct 25, 20241.86151.86151.86151.86151.8615-
Oct 24, 20241.88051.88051.87501.87501.87501,800
Oct 23, 20241.91701.94851.91701.94851.94854,000
Oct 22, 20241.97601.97601.97601.97601.9760-
Oct 21, 20242.03002.03002.02102.02102.02102,000
Oct 18, 20241.99702.04001.98152.02802.02809,800
Oct 17, 20241.99802.02301.99802.02302.02303,000
Oct 16, 20241.94951.94951.94951.94951.9495-
Oct 15, 20241.94401.94401.94401.94401.9440-
Oct 14, 20241.98401.98401.97001.97001.9700300
Oct 11, 20241.94351.94351.94351.94351.9435-
Oct 10, 20241.93451.93451.93451.93451.9345-
Oct 9, 20241.95401.95401.95401.95401.9540-
Oct 8, 20241.95401.98001.95401.98001.9800800
Oct 7, 20241.95101.95101.95101.95101.9510-
Oct 4, 20241.95001.95001.95001.95001.9500-
Oct 3, 20241.96751.96751.96751.96751.9675-
Oct 2, 20242.02402.02401.95551.95551.95551,500
Oct 1, 20242.05702.05702.05702.05702.0570-
Sep 30, 20242.04802.07102.04802.07102.07104,000
Sep 27, 20242.07202.07202.07202.07202.0720-
Sep 26, 20242.07202.09602.07202.08902.089010,250
Sep 25, 20242.01002.07002.01002.07002.070010,000
Sep 24, 20242.01902.01902.01902.01902.0190-
Sep 23, 20241.96751.96751.96751.96751.9675-
Sep 20, 20241.97251.97251.96701.96701.96701,528
Sep 19, 20241.93751.93751.93751.93751.9375-
Sep 18, 20241.96151.96151.96151.96151.9615-
Sep 17, 20241.96701.96701.96701.96701.9670-
Sep 16, 20241.95901.95901.95901.95901.9590-
Sep 13, 20241.93601.96001.93601.96001.96003,097
Sep 12, 20241.96001.96001.96001.96001.96002,000
Sep 11, 20241.96001.96251.96001.96251.96252,700
Sep 10, 20241.96651.96651.96651.96651.9665-
Sep 9, 20242.00002.00002.00002.00002.0000-
Sep 6, 20242.03002.03002.03002.03002.0300-
Sep 5, 20241.99651.99651.99651.99651.9965-
Sep 4, 20242.00502.03202.00502.01702.017014,007
Sep 3, 20242.02802.02802.02802.02802.0280-
Sep 2, 20242.02602.02602.02602.02602.0260-
Aug 30, 20242.02202.02202.02202.02202.0220-
Aug 29, 20242.04802.04802.04802.04802.0480-
Aug 28, 20242.07702.07702.07702.07702.0770-
Aug 27, 20242.05602.05602.05602.05602.0560-
Aug 26, 20242.05002.05002.05002.05002.0500-
Aug 23, 20242.05402.08802.05402.08802.08805,785
Aug 22, 20242.05202.08002.05202.08002.08006,500
Aug 21, 20241.99751.99751.99751.99751.9975-
Aug 20, 20242.01402.01402.01402.01402.0140-
Aug 19, 20242.05602.05602.05602.05602.0560-
Aug 16, 20241.98851.98851.98851.98851.9885-
Aug 15, 20241.98851.98851.98851.98851.9885-
Aug 14, 20241.94701.99901.94701.99601.996013,700
Aug 13, 20241.96901.96901.96901.96901.9690-
Aug 12, 20241.95002.00201.95001.99001.99009,300
Aug 9, 20241.93852.00101.93851.96151.96159,850
Aug 8, 20241.94501.94501.94501.94501.9450-
Aug 7, 20241.90051.99101.90051.98101.981014,043
Aug 6, 20241.88651.95001.88651.90051.90059,500
Aug 5, 20242.02502.02501.92551.92551.92555,000
Aug 2, 20242.10202.10202.10202.10202.1020-
Aug 1, 20242.12002.12002.08902.08902.0890780
Jul 31, 20242.08002.17102.08002.17102.171014,533
Jul 30, 20242.01702.01702.01702.01702.0170-
Jul 29, 20242.01902.01902.01902.01902.0190-
Jul 26, 20242.04502.04502.04502.04502.0450-
Jul 25, 2024 0.09333 Dividend
Jul 25, 20242.05102.05102.05102.05102.0510-
Jul 24, 20242.18602.18602.18602.18602.0927-
Jul 23, 20242.20602.20602.20602.20602.1118-
Jul 22, 20242.15502.21802.15502.20402.10997,000
Jul 19, 20242.11202.11202.11202.11202.0218-
Jul 18, 20242.06902.12902.06902.12902.03812,000
Jul 17, 20242.07502.07502.07502.07501.9864-
Jul 16, 20242.08402.08402.08402.08401.9950-
Jul 15, 20242.05802.05802.05802.05801.9701-
Jul 12, 20242.04402.04402.04402.04401.9567-
Jul 11, 20242.04302.04302.04302.04301.9558-
Jul 10, 20242.08202.08202.05902.05901.97111,612
Jul 9, 20242.08802.13502.08802.13502.04383,000
Jul 8, 20242.05402.14002.05402.14002.04863,900
Jul 5, 20242.09002.10102.09002.10102.01133,000
Jul 4, 20242.04202.04202.04202.04201.9548-
Jul 3, 20242.05702.05702.05702.05701.9692-
Jul 2, 20242.06202.10002.06202.10002.01031,500
Jul 1, 20242.04102.05202.04102.05201.96448,500
Jun 28, 20242.01502.01502.01502.01501.9290-
Jun 27, 20242.06202.06202.06202.06201.9740-
Jun 26, 20242.10702.10702.06502.06501.9768400
Jun 25, 20242.07802.16302.07802.16302.07071,440
Jun 24, 20242.08202.08202.07102.07101.982610,950
Jun 21, 20242.08202.11002.08202.11002.01991,100
Jun 20, 20242.11002.11002.11002.11002.0199-
Jun 19, 20242.04802.04802.04802.04801.9606-
Jun 18, 20242.00502.05202.00502.05201.9644165
Jun 17, 20242.03202.03202.00602.00601.92042,000
Jun 14, 20242.14102.14102.14102.14102.0496-
Jun 13, 20242.17902.17902.17902.17902.0860-
Jun 12, 20242.13602.13602.13602.13602.0448-
Jun 11, 20242.15002.18602.15002.18602.0927360
Jun 10, 20242.05002.10602.05002.10602.01614,150
Jun 7, 20242.04502.10002.04502.10002.010347
Jun 6, 20242.00302.05202.00302.05201.96442,000
Jun 5, 20242.04402.04402.04402.04401.956740
Jun 4, 20242.00202.00202.00202.00201.9165-
Jun 3, 20241.98552.02001.98552.02001.93381,610
May 31, 20242.01202.01202.01202.01201.9261-
May 30, 20241.99751.99751.99751.99751.9122878
May 29, 20242.07002.07002.01602.01601.9299420
May 28, 20242.07202.11202.07202.11202.0218150
May 27, 20242.06802.06802.06802.06801.9797-
May 24, 20242.06002.06002.05002.05001.9625190
May 23, 20242.08402.08902.08402.08901.99982,000
May 22, 20242.10502.10502.10502.10502.0151-
May 21, 20242.07302.07302.07302.07301.9845-
May 20, 20242.09202.09202.09202.09202.0027-
May 17, 20242.04402.08402.04402.08401.99502,000
May 16, 20242.01702.01702.01702.01701.9309-
May 15, 20241.99851.99851.99851.99851.9132-
May 14, 20242.05802.05802.05802.05801.9701-
May 13, 20242.05802.05802.05802.05801.9701-
May 10, 20242.04802.04802.04802.04801.9606-
May 9, 20242.00902.06702.00902.06701.9788100
May 8, 20242.04002.04902.04002.04901.96152,762
May 7, 20242.01202.05502.01202.05501.9673500
May 6, 20241.98901.98901.98901.98901.9041-
May 3, 20242.02002.02002.02002.02001.9338-
May 2, 20241.98052.02801.98051.98601.90126,550
Apr 30, 20241.97101.97101.97101.97101.8868-
Apr 29, 20241.97201.97201.97201.97201.8878-
Apr 26, 20241.95751.95751.95751.95751.8739-
Apr 25, 20241.97301.99101.95251.95251.86915,020
Apr 24, 20241.93252.01101.93251.99001.905029,250
Apr 23, 20241.85801.91301.85801.91301.83134,012
Apr 22, 20241.80201.80201.80201.80201.7251-

Related Tickers

C3B.F Chongqing Rural Commercial Bank Co., Ltd.
0.6050
-1.63%
 
KTB1.F Krung Thai Bank Public Company Limited
0.5400
-3.57%
 
AKB2.BE Akbank TAS
2.3400
+3.54%
 
BKP.F Piraeus Financial Holdings S.A.
4.6190
-2.51%
 
PWBK Pacific West Bancorp
9.95
+3.65%
 
TATT.AT Attica Bank S.A.
0.7370
+0.41%
 
BPIRY Piraeus Financial Holdings S.A.
5.42
+6.69%
 
TPEIR.AT Piraeus Financial Holdings S.A.
4.8720
+3.66%
 
ETE.AT National Bank of Greece S.A.
9.22
+1.36%
 
DBK.DE Deutsche Bank Aktiengesellschaft
20.91
+1.14%