OTC Markets OTCPK - Delayed Quote USD

Eurobank Ergasias Services and Holdings S.A. (EGFEY)

Compare
1.1220
-0.0280
(-2.43%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.2000 1.2000 1.1000 1.1220 1.1220 84,800
Jan 8, 2025 1.1200 1.1900 1.1200 1.1900 1.1900 185,500
Jan 7, 2025 1.1270 1.1360 1.1240 1.1300 1.1300 22,700
Jan 6, 2025 1.1100 1.1600 1.0850 1.1600 1.1600 89,700
Jan 3, 2025 1.1000 1.1600 1.1000 1.1120 1.1120 34,000
Jan 2, 2025 1.1000 1.1200 1.0600 1.0600 1.0600 115,900
Dec 31, 2024 1.0600 1.1100 1.0600 1.1100 1.1100 17,300
Dec 30, 2024 1.0800 1.1200 1.0700 1.0940 1.0940 102,900
Dec 27, 2024 1.0800 1.1200 1.0800 1.1050 1.1050 27,800
Dec 26, 2024 1.1250 1.1300 1.0500 1.0500 1.0500 18,200
Dec 24, 2024 1.1050 1.1050 1.0200 1.0840 1.0840 23,000
Dec 23, 2024 1.0600 1.1200 1.0500 1.0900 1.0900 471,800
Dec 20, 2024 1.0700 1.1000 1.0700 1.0950 1.0950 28,500
Dec 19, 2024 1.0600 1.1000 1.0600 1.0800 1.0800 148,100
Dec 18, 2024 1.1150 1.1150 1.0500 1.0950 1.0950 38,100
Dec 17, 2024 1.1300 1.1500 1.0700 1.0750 1.0750 40,300
Dec 16, 2024 1.0950 1.1000 1.0620 1.0850 1.0850 43,700
Dec 13, 2024 1.1300 1.1300 1.0300 1.1050 1.1050 227,300
Dec 12, 2024 1.1150 1.1600 1.1000 1.1000 1.1000 16,500
Dec 11, 2024 1.1240 1.1300 1.1000 1.1150 1.1150 35,900
Dec 10, 2024 1.1200 1.1600 1.1000 1.1000 1.1000 30,800
Dec 9, 2024 1.1450 1.1600 1.1430 1.1470 1.1470 57,200
Dec 6, 2024 1.1300 1.1800 1.1300 1.1550 1.1550 81,200
Dec 5, 2024 1.1000 1.1300 1.0900 1.1100 1.1100 43,600
Dec 4, 2024 1.0700 1.1000 1.0700 1.1000 1.1000 148,000
Dec 3, 2024 1.0800 1.0800 1.0200 1.0500 1.0500 34,500
Dec 2, 2024 1.0500 1.0750 1.0200 1.0550 1.0550 155,200
Nov 29, 2024 1.1000 1.1000 1.0100 1.0380 1.0380 27,700
Nov 27, 2024 0.9500 1.0550 0.9500 1.0550 1.0550 131,700
Nov 26, 2024 1.0620 1.0680 1.0200 1.0400 1.0400 273,700
Nov 25, 2024 1.0700 1.0800 1.0500 1.0600 1.0600 429,200
Nov 22, 2024 1.0200 1.0500 1.0200 1.0500 1.0500 266,500
Nov 21, 2024 1.0600 1.0700 1.0500 1.0650 1.0650 103,600
Nov 20, 2024 1.0350 1.0500 1.0300 1.0460 1.0460 50,200
Nov 19, 2024 1.0000 1.0400 1.0000 1.0300 1.0300 68,000
Nov 18, 2024 1.0200 1.1000 0.9750 1.0400 1.0400 200,100
Nov 15, 2024 1.0200 1.0370 0.9850 1.0250 1.0250 76,900
Nov 14, 2024 1.0400 1.0400 1.0000 1.0220 1.0220 68,300
Nov 13, 2024 1.0500 1.0800 0.9900 1.0500 1.0500 182,800
Nov 12, 2024 1.0200 1.0760 1.0200 1.0650 1.0650 79,700
Nov 11, 2024 1.0700 1.0750 1.0600 1.0740 1.0740 556,800
Nov 8, 2024 1.0650 1.0800 1.0300 1.0450 1.0450 161,200
Nov 7, 2024 1.0700 1.0700 1.0000 1.0350 1.0350 55,900
Nov 6, 2024 1.0550 1.0900 0.9910 1.0550 1.0550 12,900
Nov 5, 2024 1.0400 1.0800 1.0300 1.0300 1.0300 63,900
Nov 4, 2024 1.0000 1.0800 1.0000 1.0280 1.0280 38,700
Nov 1, 2024 0.9660 0.9920 0.9660 0.9830 0.9830 12,400
Oct 31, 2024 1.0200 1.0200 0.9640 0.9700 0.9700 11,300
Oct 30, 2024 0.9700 1.0110 0.9700 0.9700 0.9700 31,300
Oct 29, 2024 1.0000 1.0050 0.9950 1.0050 1.0050 40,000
Oct 28, 2024 0.9930 1.0300 0.9800 1.0050 1.0050 28,300
Oct 25, 2024 1.0080 1.0300 1.0010 1.0080 1.0080 25,800
Oct 24, 2024 0.9980 1.0210 0.9940 1.0030 1.0030 48,500
Oct 23, 2024 0.9900 1.0200 0.9700 1.0110 1.0110 82,500
Oct 22, 2024 1.0300 1.0530 1.0200 1.0400 1.0400 10,900
Oct 21, 2024 1.0300 1.0630 1.0300 1.0430 1.0430 30,700
Oct 18, 2024 1.0600 1.0700 1.0580 1.0700 1.0700 7,800
Oct 17, 2024 1.0600 1.0900 1.0300 1.0300 1.0300 33,800
Oct 16, 2024 1.0750 1.0750 1.0200 1.0550 1.0550 49,000
Oct 15, 2024 1.0300 1.0630 1.0300 1.0550 1.0550 14,300
Oct 14, 2024 1.0200 1.1000 1.0200 1.0450 1.0450 35,200
Oct 11, 2024 1.0650 1.0800 1.0650 1.0800 1.0800 33,900
Oct 10, 2024 1.1500 1.1500 1.0650 1.0700 1.0700 13,000
Oct 9, 2024 1.0200 1.0600 1.0200 1.0600 1.0600 6,300
Oct 8, 2024 1.0400 1.0400 1.0300 1.0300 1.0300 101,000
Oct 7, 2024 1.0550 1.0700 1.0550 1.0700 1.0700 16,200
Oct 4, 2024 1.0560 1.0800 1.0500 1.0680 1.0680 12,500
Oct 3, 2024 1.0640 1.0800 1.0500 1.0500 1.0500 29,100
Oct 2, 2024 1.0500 1.1000 1.0500 1.0980 1.0980 58,100
Oct 1, 2024 1.1000 1.1000 1.0500 1.0810 1.0810 87,700
Sep 30, 2024 1.1300 1.1400 1.1000 1.1150 1.1150 5,200
Sep 27, 2024 1.1550 1.1600 1.1480 1.1580 1.1580 10,700
Sep 26, 2024 1.1500 1.1600 1.1400 1.1600 1.1600 103,500
Sep 25, 2024 1.1500 1.1800 1.1430 1.1800 1.1800 16,600
Sep 24, 2024 1.1350 1.1460 1.1200 1.1460 1.1460 28,600
Sep 23, 2024 1.0750 1.1500 1.0610 1.1350 1.1350 169,700
Sep 20, 2024 1.0520 1.0800 1.0200 1.0800 1.0800 24,200
Sep 19, 2024 1.0700 1.0800 1.0400 1.0700 1.0700 15,700
Sep 18, 2024 1.0500 1.0900 1.0500 1.0700 1.0700 36,700
Sep 17, 2024 1.1300 1.1300 1.0710 1.1100 1.1100 8,500
Sep 16, 2024 1.0800 1.1300 1.0800 1.0900 1.0900 50,800
Sep 13, 2024 1.0920 1.0920 1.0400 1.0760 1.0760 13,800
Sep 12, 2024 1.0600 1.0600 1.0200 1.0410 1.0410 51,600
Sep 11, 2024 1.0600 1.0750 1.0600 1.0650 1.0650 12,100
Sep 10, 2024 1.0570 1.1100 1.0500 1.1000 1.1000 203,300
Sep 9, 2024 1.0950 1.1100 1.0760 1.0760 1.0760 15,300
Sep 6, 2024 1.1090 1.1120 1.1000 1.1000 1.1000 4,500
Sep 5, 2024 1.1000 1.1400 1.0700 1.1300 1.1300 23,000
Sep 4, 2024 1.1100 1.1100 1.0800 1.0800 1.0800 48,900
Sep 3, 2024 1.1250 1.1500 1.1200 1.1200 1.1200 39,300
Aug 30, 2024 1.1100 1.1300 1.0710 1.1000 1.1000 30,400
Aug 29, 2024 1.1600 1.1600 1.1080 1.1600 1.1600 26,900
Aug 28, 2024 1.1700 1.1900 1.1100 1.1600 1.1600 886,100
Aug 27, 2024 1.1100 1.2000 1.1100 1.1800 1.1800 45,900
Aug 26, 2024 1.1500 1.1700 1.1300 1.1600 1.1600 51,700
Aug 23, 2024 1.0500 1.1700 1.0500 1.1350 1.1350 16,800
Aug 22, 2024 1.1500 1.1500 1.1000 1.1500 1.1500 4,165,900
Aug 21, 2024 1.0800 1.1200 1.0700 1.0900 1.0900 701,500
Aug 20, 2024 1.0570 1.0900 1.0570 1.0650 1.0650 10,800
Aug 19, 2024 1.0800 1.0800 1.0600 1.0670 1.0670 3,400
Aug 16, 2024 1.1000 1.1000 1.0500 1.0700 1.0700 46,300
Aug 15, 2024 1.1000 1.1200 1.0860 1.0860 1.0860 13,000
Aug 14, 2024 1.0240 1.0700 1.0240 1.0600 1.0600 37,600
Aug 13, 2024 1.0300 1.0700 1.0000 1.0500 1.0500 90,300
Aug 12, 2024 1.0000 1.0700 1.0000 1.0700 1.0700 51,800
Aug 9, 2024 1.0200 1.0500 1.0100 1.0200 1.0200 18,300
Aug 8, 2024 1.0200 1.0500 1.0200 1.0350 1.0350 32,600
Aug 7, 2024 1.0250 1.0700 1.0100 1.0100 1.0100 28,900
Aug 6, 2024 1.0000 1.0500 0.9870 1.0500 1.0500 229,100
Aug 5, 2024 0.0510 Dividend
Aug 5, 2024 0.9700 1.1000 0.9700 1.1000 1.1000 34,000
Aug 2, 2024 1.1170 1.1170 1.1150 1.1150 1.0640 1,400
Aug 1, 2024 1.0500 1.1200 1.0500 1.1020 1.0516 6,200
Jul 31, 2024 1.1100 1.1550 1.1000 1.1000 1.0497 95,200
Jul 30, 2024 1.0800 1.1000 1.0600 1.1000 1.0497 8,000
Jul 29, 2024 1.1100 1.1100 1.0300 1.0500 1.0020 64,300
Jul 26, 2024 1.1200 1.1200 1.0600 1.0600 1.0115 14,000
Jul 25, 2024 1.1000 1.1200 1.1000 1.1200 1.0688 25,600
Jul 24, 2024 1.1000 1.1400 1.0950 1.1260 1.0745 11,600
Jul 23, 2024 1.1350 1.1700 1.1350 1.1700 1.1165 1,100
Jul 22, 2024 1.1500 1.1600 1.1400 1.1580 1.1050 33,400
Jul 19, 2024 1.1000 1.1500 1.1000 1.1300 1.0783 30,400
Jul 18, 2024 1.0800 1.1000 1.0800 1.1000 1.0497 900
Jul 17, 2024 1.1100 1.1100 1.0600 1.1100 1.0592 2,200
Jul 16, 2024 1.1100 1.1100 1.0600 1.0850 1.0354 9,100
Jul 15, 2024 1.1000 1.1000 1.0800 1.0800 1.0306 7,600
Jul 12, 2024 1.0800 1.0800 1.0760 1.0800 1.0306 23,000
Jul 11, 2024 1.0680 1.0800 1.0680 1.0800 1.0306 20,500
Jul 10, 2024 1.0800 1.0800 1.0800 1.0800 1.0306 300
Jul 9, 2024 1.1100 1.1100 1.0800 1.0800 1.0306 8,700
Jul 8, 2024 1.0500 1.1000 1.0500 1.1000 1.0497 700
Jul 5, 2024 1.0500 1.1000 1.0500 1.1000 1.0497 90,500
Jul 3, 2024 1.0000 1.0600 1.0000 1.0200 0.9733 16,700
Jul 2, 2024 1.0200 1.0430 1.0200 1.0430 0.9953 31,900
Jul 1, 2024 1.0700 1.0700 1.0400 1.0400 0.9924 66,800
Jun 28, 2024 1.0300 1.0500 1.0260 1.0260 0.9791 2,800
Jun 27, 2024 1.0500 1.0520 1.0280 1.0500 1.0020 47,200
Jun 26, 2024 1.0540 1.0800 1.0540 1.0700 1.0211 8,600
Jun 25, 2024 1.0800 1.1100 1.0800 1.1100 1.0592 1,900
Jun 24, 2024 1.0900 1.1100 1.0900 1.1100 1.0592 7,900
Jun 21, 2024 1.0500 1.1000 1.0500 1.1000 1.0497 2,800
Jun 20, 2024 1.0700 1.0700 1.0650 1.0650 1.0163 1,300
Jun 18, 2024 1.0350 1.1200 1.0350 1.0600 1.0115 5,100
Jun 17, 2024 1.0500 1.0500 1.0300 1.0500 1.0020 4,700
Jun 14, 2024 1.0420 1.0600 1.0420 1.0600 1.0115 4,100
Jun 13, 2024 1.1300 1.1300 1.1200 1.1200 1.0688 12,800
Jun 12, 2024 1.1200 1.1200 1.1000 1.1100 1.0592 3,300
Jun 11, 2024 1.0700 1.1000 1.0700 1.1000 1.0497 10,300
Jun 10, 2024 1.1000 1.1060 1.1000 1.1060 1.0554 14,700
Jun 7, 2024 1.0500 1.0800 1.0500 1.0650 1.0163 15,000
Jun 6, 2024 1.0450 1.0800 1.0450 1.0650 1.0163 156,700
Jun 5, 2024 1.1000 1.1000 1.0400 1.0800 1.0306 41,300
Jun 4, 2024 1.0500 1.0500 1.0500 1.0500 1.0020 1,700
Jun 3, 2024 1.0700 1.0700 1.0500 1.0500 1.0020 700
May 31, 2024 1.0300 1.0400 1.0300 1.0350 0.9877 5,500
May 30, 2024 1.0450 1.0530 1.0450 1.0500 1.0020 4,800
May 29, 2024 1.0470 1.0500 1.0240 1.0500 1.0020 4,300
May 28, 2024 1.0800 1.0900 1.0600 1.0900 1.0401 54,200
May 24, 2024 1.0900 1.0900 1.0900 1.0900 1.0401 1,100
May 23, 2024 1.0650 1.0800 1.0650 1.0780 1.0287 33,800
May 22, 2024 1.1000 1.1000 1.0750 1.1000 1.0497 900
May 21, 2024 1.0900 1.1200 1.0900 1.1200 1.0688 10,900
May 20, 2024 1.1150 1.1200 1.1100 1.1200 1.0688 15,400
May 17, 2024 1.0670 1.1200 1.0670 1.1100 1.0592 34,600
May 16, 2024 1.0450 1.0900 1.0300 1.0300 0.9829 32,300
May 15, 2024 1.0670 1.0700 1.0600 1.0700 1.0211 25,500
May 14, 2024 1.0140 1.0500 1.0140 1.0500 1.0020 42,600
May 13, 2024 1.0980 1.0980 1.0600 1.0600 1.0115 4,600
May 10, 2024 1.0900 1.0900 1.0450 1.0750 1.0258 3,100
May 9, 2024 1.0700 1.1000 1.0600 1.0900 1.0401 22,000
May 8, 2024 1.0600 1.0800 1.0500 1.0560 1.0077 3,100
May 7, 2024 1.0600 1.0900 1.0400 1.0400 0.9924 33,100
May 6, 2024 1.0700 1.0700 1.0700 1.0700 1.0211 500
May 3, 2024 1.0500 1.0850 1.0500 1.0600 1.0115 128,300
May 2, 2024 1.0300 1.0350 1.0300 1.0350 0.9877 1,600
May 1, 2024 1.0050 1.0200 1.0050 1.0200 0.9733 6,700
Apr 30, 2024 0.9900 1.0100 0.9800 1.0000 0.9543 14,800
Apr 29, 2024 1.0150 1.0300 1.0120 1.0300 0.9829 21,000
Apr 26, 2024 1.0200 1.0300 1.0200 1.0300 0.9829 16,900
Apr 25, 2024 1.0200 1.0200 1.0100 1.0100 0.9638 32,600
Apr 24, 2024 1.0100 1.0160 1.0100 1.0150 0.9686 13,000
Apr 23, 2024 0.9400 1.0100 0.9400 1.0040 0.9581 55,700
Apr 22, 2024 0.9700 0.9700 0.9400 0.9400 0.8970 14,500
Apr 19, 2024 0.9380 0.9820 0.9380 0.9820 0.9371 4,300
Apr 18, 2024 0.9480 0.9480 0.9200 0.9420 0.8989 5,300
Apr 17, 2024 0.8730 0.9470 0.8730 0.9400 0.8970 24,300
Apr 16, 2024 0.9200 0.9400 0.9200 0.9400 0.8970 4,600
Apr 15, 2024 0.9300 0.9620 0.9300 0.9620 0.9180 4,200
Apr 12, 2024 0.9300 0.9600 0.9300 0.9600 0.9161 21,300
Apr 11, 2024 0.9700 0.9750 0.9700 0.9750 0.9304 8,800
Apr 10, 2024 0.9300 0.9750 0.9300 0.9700 0.9256 9,400
Apr 9, 2024 0.9740 0.9900 0.9700 0.9900 0.9447 20,600
Apr 8, 2024 0.9300 0.9640 0.9220 0.9400 0.8970 123,600
Apr 5, 2024 0.9550 0.9740 0.9360 0.9500 0.9065 20,400
Apr 4, 2024 0.9430 0.9500 0.9380 0.9500 0.9065 36,100
Apr 3, 2024 0.9300 0.9400 0.9300 0.9380 0.8951 13,900
Apr 2, 2024 0.9520 0.9520 0.9370 0.9460 0.9027 5,700
Apr 1, 2024 0.9950 0.9950 0.9550 0.9700 0.9256 15,800
Mar 28, 2024 0.9300 0.9800 0.9300 0.9800 0.9352 86,900
Mar 27, 2024 0.9760 0.9760 0.9210 0.9370 0.8941 53,200
Mar 26, 2024 0.9400 0.9400 0.9400 0.9400 0.8970 -
Mar 25, 2024 0.9420 0.9420 0.9200 0.9400 0.8970 44,200
Mar 22, 2024 0.9300 0.9500 0.9300 0.9500 0.9065 15,000
Mar 21, 2024 0.9510 0.9510 0.9510 0.9510 0.9075 -
Mar 20, 2024 0.9500 0.9510 0.9500 0.9510 0.9075 13,200
Mar 19, 2024 0.9300 0.9470 0.9300 0.9470 0.9037 12,100
Mar 18, 2024 0.9530 0.9900 0.9500 0.9500 0.9065 23,600
Mar 15, 2024 0.9000 0.9700 0.9000 0.9400 0.8970 25,900
Mar 14, 2024 0.9700 0.9700 0.9390 0.9400 0.8970 10,000
Mar 13, 2024 0.9560 0.9560 0.9300 0.9340 0.8913 99,300
Mar 12, 2024 0.9580 0.9580 0.9300 0.9300 0.8875 34,100
Mar 11, 2024 0.9700 0.9800 0.9700 0.9800 0.9352 144,300
Mar 8, 2024 0.9720 1.0000 0.9720 0.9850 0.9399 182,200
Mar 7, 2024 1.0100 1.0100 0.9760 1.0000 0.9543 173,300
Mar 6, 2024 1.0000 1.0000 0.9600 1.0000 0.9543 58,600
Mar 5, 2024 0.9900 1.0000 0.9880 0.9900 0.9447 11,100
Mar 4, 2024 0.9740 1.0000 0.9740 1.0000 0.9543 57,400
Mar 1, 2024 0.9220 1.0000 0.9220 1.0000 0.9543 8,000
Feb 29, 2024 0.9800 1.0000 0.9800 0.9800 0.9352 15,200
Feb 28, 2024 0.9750 1.0000 0.9680 1.0000 0.9543 152,200
Feb 27, 2024 0.9800 0.9800 0.9800 0.9800 0.9352 -
Feb 26, 2024 0.9780 0.9800 0.9600 0.9800 0.9352 46,600
Feb 23, 2024 0.9800 0.9800 0.9800 0.9800 0.9352 200
Feb 22, 2024 1.0000 1.0000 0.9850 0.9850 0.9399 10,300
Feb 21, 2024 0.9750 0.9750 0.9750 0.9750 0.9304 100
Feb 20, 2024 0.9780 1.0000 0.9500 1.0000 0.9543 7,000
Feb 16, 2024 0.9750 0.9780 0.9060 0.9730 0.9285 5,600
Feb 15, 2024 1.0000 1.0000 0.9680 0.9800 0.9352 12,900
Feb 14, 2024 0.9700 0.9700 0.9700 0.9700 0.9256 -
Feb 13, 2024 0.9700 0.9700 0.9700 0.9700 0.9256 100
Feb 12, 2024 0.9540 0.9910 0.9500 0.9500 0.9065 11,600
Feb 9, 2024 0.9210 0.9870 0.9210 0.9750 0.9304 176,300
Feb 8, 2024 0.9000 0.9700 0.9000 0.9650 0.9209 76,100
Feb 7, 2024 0.9740 0.9740 0.9650 0.9700 0.9256 4,900
Feb 6, 2024 0.9700 0.9800 0.9630 0.9800 0.9352 24,000
Feb 5, 2024 0.9090 0.9670 0.9090 0.9500 0.9065 211,200
Feb 2, 2024 0.9500 0.9500 0.9350 0.9500 0.9065 2,900
Feb 1, 2024 0.9400 0.9470 0.9000 0.9470 0.9037 21,400
Jan 31, 2024 0.9000 0.9400 0.9000 0.9400 0.8970 7,300
Jan 30, 2024 0.8540 0.9270 0.8540 0.9000 0.8588 5,500
Jan 29, 2024 0.8700 0.9050 0.8700 0.9050 0.8636 3,800
Jan 26, 2024 0.9090 0.9090 0.9090 0.9090 0.8674 600
Jan 25, 2024 0.8980 0.9100 0.8700 0.9100 0.8684 8,600
Jan 24, 2024 0.8720 0.9100 0.8720 0.9100 0.8684 28,100
Jan 23, 2024 0.9140 0.9140 0.9140 0.9140 0.8722 500
Jan 22, 2024 0.8990 0.9250 0.8940 0.9250 0.8827 4,900
Jan 19, 2024 0.8760 0.9100 0.8760 0.9100 0.8684 20,400
Jan 18, 2024 0.8800 0.9100 0.8560 0.9000 0.8588 63,700
Jan 17, 2024 0.8740 0.9070 0.8740 0.9070 0.8655 12,500
Jan 16, 2024 0.9000 0.9070 0.8600 0.9030 0.8617 13,600
Jan 12, 2024 0.8500 0.8900 0.8500 0.8900 0.8493 24,600
Jan 11, 2024 0.8580 0.8670 0.8580 0.8670 0.8273 3,900

Related Tickers

ALBKY Alpha Services and Holdings S.A.
0.4000
0.00%
 
NAGF.SG National Bank of Greece SA
7.97
+1.07%
 
ALBKF Alpha Services and Holdings S.A.
1.6850
0.00%
 
CIBEY Commercial International Bank (Egypt) S.A.E
1.4000
0.00%
 
NBGIF National Bank of Greece S.A.
8.19
+1.11%
 
AKBTY Akbank T.A.S.
3.7100
+1.64%
 
ETE.AT National Bank of Greece S.A.
8.05
+0.02%
 
BNPQY BNP Paribas SA
30.58
-1.61%
 
FITB Fifth Third Bancorp
41.12
-3.06%
 
LC LendingClub Corporation
14.94
-6.16%