Athens - Delayed Quote
EUR
National Bank of Greece S.A. (ETE.AT)
15.89
+0.10
(+0.63%)
At close: 5:10:58 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
15.80
16.14
15.66
15.78
15.78
3,160,792
Oct 30, 2026
16.15
16.24
15.55
15.73
15.73
4,171,385
Oct 29, 2026
15.80
16.15
15.73
16.15
16.15
6,476,167
Oct 27, 2026
15.31
15.69
15.22
15.63
15.63
3,957,130
Oct 26, 2026
15.24
15.40
15.20
15.40
15.40
3,078,321
Oct 23, 2026
15.80
15.81
15.03
15.03
15.03
6,072,924
Oct 22, 2026
16.30
16.36
15.80
15.91
15.91
3,597,305
Oct 21, 2026
16.17
16.53
16.09
16.50
16.50
3,878,205
Oct 20, 2026
16.02
16.43
15.95
16.28
16.28
2,854,805
Oct 19, 2026
16.02
16.39
16.02
16.18
16.18
1,015,838
Oct 16, 2026
16.05
16.42
16.02
16.40
16.40
1,530,768
Oct 15, 2026
16.38
16.43
16.02
16.05
16.05
1,814,392
Oct 14, 2026
16.57
16.57
16.27
16.38
16.38
1,379,983
Oct 13, 2026
16.35
16.57
16.30
16.30
16.30
1,444,237
Oct 12, 2026
16.00
16.39
16.00
16.25
16.25
1,881,445
Oct 9, 2026
16.30
16.40
15.96
16.00
16.00
3,386,039
Oct 8, 2026
16.42
16.50
15.90
16.19
16.19
5,346,327
Oct 7, 2026
17.20
17.34
16.66
16.72
16.72
2,574,046
Oct 6, 2026
17.25
17.60
17.09
17.49
17.49
1,710,997
Oct 5, 2026
16.98
17.15
16.83
16.85
16.85
1,677,781
Oct 2, 2026
17.09
17.32
16.73
16.83
16.83
3,863,917
Oct 1, 2026
17.00
17.69
17.00
17.09
17.09
5,316,416
Sep 30, 2026
17.55
18.02
17.55
17.85
17.85
4,711,266
Sep 29, 2026
17.69
17.98
17.60
17.60
17.60
4,006,764
Sep 28, 2026
17.60
17.94
17.46
17.80
17.80
3,194,225
Sep 25, 2026
17.00
17.58
17.00
17.43
17.43
2,107,183
Sep 24, 2026
16.75
17.13
16.45
17.00
17.00
2,499,574
Sep 23, 2026
17.38
17.41
16.87
17.04
17.04
2,808,831
Sep 22, 2026
17.44
17.57
17.15
17.38
17.38
2,092,001
Sep 21, 2026
17.48
17.78
17.16
17.44
17.44
2,043,852
Sep 18, 2026
17.43
17.68
17.34
17.50
17.50
46,655,728
Sep 17, 2026
17.60
17.66
17.23
17.41
17.41
3,204,588
Sep 16, 2026
17.65
17.73
17.50
17.57
17.57
2,083,215
Sep 15, 2026
17.39
17.50
17.15
17.42
17.42
2,468,637
Sep 14, 2026
17.68
17.78
17.38
17.39
17.39
2,509,316
Sep 11, 2026
17.71
17.86
17.34
17.68
17.68
2,239,581
Sep 10, 2026
17.50
17.69
17.33
17.34
17.34
4,719,159
Sep 9, 2026
17.60
17.68
17.25
17.28
17.28
2,459,294
Sep 8, 2026
17.60
17.78
17.52
17.60
17.60
1,757,069
Sep 7, 2026
17.70
18.00
17.52
17.52
17.52
2,322,623
Sep 4, 2026
17.28
17.64
17.28
17.55
17.55
1,980,434
Sep 3, 2026
17.06
17.38
17.00
17.38
17.38
2,116,965
Sep 2, 2026
16.78
17.08
16.70
16.97
16.97
2,876,746
Sep 1, 2026
16.97
17.00
16.61
16.83
16.83
1,453,999
Aug 31, 2026
16.88
17.14
16.83
16.88
16.88
2,497,482
Aug 28, 2026
16.76
17.04
16.63
16.85
16.85
1,347,757
Aug 27, 2026
17.10
17.10
16.70
16.78
16.78
1,320,202
Aug 26, 2026
16.61
16.98
16.39
16.90
16.90
1,453,444
Aug 25, 2026
16.56
16.78
16.49
16.61
16.61
1,369,123
Aug 24, 2026
16.44
16.69
16.38
16.44
16.44
837,391
Aug 21, 2026
16.27
16.60
16.20
16.60
16.60
1,078,307
Aug 20, 2026
16.37
16.57
16.20
16.20
16.20
1,435,010
Aug 19, 2026
16.26
16.41
16.02
16.33
16.33
1,396,839
Aug 18, 2026
16.52
16.52
16.16
16.42
16.42
1,629,941
Aug 17, 2026
16.46
16.55
16.20
16.52
16.52
883,115
Aug 14, 2026
16.01
16.47
16.01
16.47
16.47
1,266,922
Aug 13, 2026
16.35
16.38
16.01
16.01
16.01
1,405,981
Aug 12, 2026
16.30
16.34
16.13
16.20
16.20
1,199,502
Aug 11, 2026
16.18
16.41
16.11
16.20
16.20
1,728,168
Aug 10, 2026
16.18
16.32
15.98
16.22
16.22
1,268,779
Aug 7, 2026
16.42
16.56
16.18
16.18
16.18
1,329,047
Aug 6, 2026
16.17
16.59
16.17
16.34
16.34
1,946,362
Aug 5, 2026
16.44
16.56
16.15
16.17
16.17
1,798,392
Aug 4, 2026
16.45
16.52
16.31
16.47
16.47
2,226,074
Aug 3, 2026
16.34
16.53
16.26
16.45
16.45
1,341,482
Jul 31, 2026
16.62
16.80
16.10
16.10
16.10
4,580,258
Jul 30, 2026
16.23
16.69
16.16
16.69
16.69
2,753,861
Jul 29, 2026
15.94
16.56
15.94
16.36
16.36
2,756,324
Jul 28, 2026
16.00
16.27
15.96
16.17
16.17
3,203,875
Jul 27, 2026
15.88
16.27
15.88
16.03
16.03
2,777,528
Jul 24, 2026
15.33
15.80
15.31
15.69
15.69
3,052,185
Jul 23, 2026
15.45
15.45
14.64
15.19
15.19
4,218,182
Jul 22, 2026
15.27
15.45
15.15
15.45
15.45
1,780,224
Jul 21, 2026
14.61
15.34
14.61
15.30
15.30
5,060,928
Jul 20, 2026
14.46
14.98
14.46
14.78
14.78
1,718,379
Jul 17, 2026
14.70
14.72
14.38
14.57
14.57
4,272,392
Jul 16, 2026
14.88
15.15
14.56
14.72
14.72
3,616,076
Jul 15, 2026
15.39
15.39
14.86
14.90
14.90
2,383,379
Jul 14, 2026
15.40
15.71
15.24
15.29
15.29
1,689,509
Jul 13, 2026
15.80
15.80
15.55
15.56
15.56
1,176,560
Jul 10, 2026
15.74
15.84
15.53
15.80
15.80
1,172,330
Jul 9, 2026
15.48
15.72
15.40
15.52
15.52
1,318,018
Jul 8, 2026
15.43
15.59
15.14
15.22
15.22
2,506,920
Jul 7, 2026
15.95
15.98
15.68
15.68
15.68
1,786,836
Jul 6, 2026
15.92
15.98
15.57
15.95
15.95
2,265,960
Jul 3, 2026
15.67
15.94
15.59
15.77
15.77
1,942,497
Jul 2, 2026
15.34
15.71
15.34
15.49
15.49
1,154,661
Jul 1, 2026
15.03
15.55
14.95
15.38
15.38
3,598,478
Jun 30, 2026
15.20
15.45
15.09
15.09
15.09
2,621,870
Jun 29, 2026
15.23
15.51
15.05
15.20
15.20
2,102,923
Jun 26, 2026
15.05
15.16
14.86
15.00
15.00
2,102,545
Jun 25, 2026
15.42
15.63
15.02
15.05
15.05
2,229,966
Jun 24, 2026
15.20
15.67
15.20
15.42
15.42
2,032,981
Jun 23, 2026
15.47
15.70
15.30
15.50
15.50
2,655,230
Jun 22, 2026
15.69
15.98
15.51
15.70
15.70
1,723,888
Jun 19, 2026
15.41
15.62
15.30
15.51
15.51
2,259,652
Jun 18, 2026
15.50
15.64
15.27
15.41
15.41
2,347,724
Jun 17, 2026
15.50
15.50
15.28
15.50
15.50
1,995,959
Jun 16, 2026
15.30
15.48
15.22
15.44
15.44
2,961,895
Jun 15, 2026
15.38
15.48
15.22
15.30
15.30
2,383,955
Jun 12, 2026
14.88
15.13
14.72
14.92
14.92
2,338,773
Jun 11, 2026
14.30
14.60
14.25
14.60
14.60
2,421,948
Jun 10, 2026
0.293967
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
14.50
14.51
14.20
14.35
14.35
1,709,575
Jun 9, 2026
14.77
14.87
14.60
14.72
14.42
2,398,079
Jun 8, 2026
14.51
14.91
14.22
14.65
14.36
1,697,036
Jun 5, 2026
14.34
14.97
14.34
14.72
14.43
2,178,464
Jun 4, 2026
14.89
14.89
14.34
14.34
14.05
1,976,812
Jun 3, 2026
14.74
14.91
14.62
14.70
14.41
1,102,951
Jun 2, 2026
14.69
15.10
14.60
14.84
14.54
3,956,114
May 29, 2026
14.94
14.97
14.74
14.82
14.53
4,937,526
May 28, 2026
14.87
14.94
14.70
14.72
14.43
1,265,422
May 27, 2026
14.61
15.13
14.61
15.12
14.82
2,082,490
May 26, 2026
14.42
14.76
14.23
14.76
14.47
1,766,076
May 25, 2026
14.40
14.65
14.40
14.44
14.15
652,829
May 22, 2026
14.16
14.28
14.02
14.15
13.87
2,292,235
May 21, 2026
13.75
14.13
13.68
14.02
13.74
3,732,058
May 20, 2026
13.45
13.60
13.27
13.60
13.33
4,532,488
May 19, 2026
13.75
13.96
13.34
13.52
13.25
3,575,339
May 18, 2026
13.56
13.80
13.35
13.75
13.48
3,338,533
May 15, 2026
14.11
14.12
13.80
13.80
13.52
1,981,714
May 14, 2026
14.26
14.44
14.17
14.32
14.03
989,801
May 13, 2026
14.36
14.45
13.98
14.09
13.80
2,012,625
May 12, 2026
14.40
14.48
14.10
14.28
13.99
3,301,668
May 11, 2026
14.44
14.67
14.32
14.62
14.33
2,352,993
May 8, 2026
14.01
14.54
14.00
14.28
14.00
3,173,187
May 7, 2026
14.55
14.58
14.14
14.25
13.97
1,800,805
May 6, 2026
14.19
14.74
13.93
14.30
14.01
3,951,947
May 5, 2026
13.41
13.94
13.41
13.88
13.60
1,558,559
May 4, 2026
13.70
13.81
13.25
13.50
13.23
1,864,414
Apr 30, 2026
13.57
13.91
13.43
13.43
13.16
2,909,656
Apr 29, 2026
14.00
14.14
13.85
13.85
13.57
1,826,015
Apr 28, 2026
14.06
14.24
13.82
13.85
13.58
1,807,354
Apr 27, 2026
14.17
14.36
14.05
14.09
13.80
1,186,310
Apr 24, 2026
14.18
14.38
14.00
14.17
13.89
1,448,753
Apr 23, 2026
14.30
14.43
14.07
14.28
13.99
1,982,976
Apr 22, 2026
14.48
14.56
14.08
14.30
14.01
2,210,646
Apr 21, 2026
14.52
14.79
14.43
14.48
14.19
1,939,080
Apr 20, 2026
14.45
14.60
13.90
14.38
14.09
3,257,255
Apr 17, 2026
14.80
15.21
14.54
15.01
14.71
2,911,294
Apr 16, 2026
15.10
15.16
14.60
14.60
14.31
2,961,971
Apr 15, 2026
15.02
15.10
14.82
15.04
14.74
3,194,537
Apr 14, 2026
15.18
15.20
14.82
15.13
14.83
6,033,486
Apr 9, 2026
14.53
14.53
14.10
14.28
13.99
3,892,400
Apr 8, 2026
14.38
14.91
14.09
14.91
14.61
3,202,447
Apr 7, 2026
13.48
13.65
13.22
13.46
13.19
3,206,271
Apr 2, 2026
13.20
13.48
13.02
13.11
12.85
2,365,787
Apr 1, 2026
14.28
14.28
13.30
13.30
13.03
4,192,131
Mar 31, 2026
12.75
13.35
12.71
13.23
12.97
3,686,656
Mar 30, 2026
12.68
12.87
12.41
12.70
12.45
3,481,831
Mar 27, 2026
12.69
12.78
12.50
12.75
12.50
3,200,569
Mar 26, 2026
12.47
12.75
12.22
12.63
12.38
5,571,470
Mar 24, 2026
12.86
12.94
12.40
12.40
12.15
3,697,995
Mar 23, 2026
12.10
13.49
12.06
13.02
12.76
3,028,688
Mar 20, 2026
12.75
13.03
12.60
12.60
12.35
4,490,525
Mar 19, 2026
12.50
12.66
12.40
12.55
12.30
4,683,677
Mar 18, 2026
13.00
13.24
12.65
12.71
12.46
3,119,260
Mar 17, 2026
12.44
12.99
12.40
12.84
12.58
2,449,605
Mar 16, 2026
12.70
12.81
12.46
12.63
12.38
2,672,213
Mar 13, 2026
12.65
13.03
12.64
12.69
12.44
4,362,778
Mar 12, 2026
13.42
13.43
12.78
12.90
12.65
3,710,689
Mar 11, 2026
13.70
13.74
13.51
13.61
13.34
2,001,063
Mar 10, 2026
13.70
13.88
13.36
13.75
13.48
5,400,003
Mar 9, 2026
12.42
13.00
12.31
12.96
12.70
4,758,996
Mar 6, 2026
13.37
13.38
12.73
12.95
12.69
5,043,729
Mar 5, 2026
13.27
13.85
13.20
13.44
13.18
5,519,187
Mar 4, 2026
12.35
13.36
12.35
13.27
13.00
6,753,445
Mar 3, 2026
13.10
13.10
12.26
12.45
12.20
6,124,465
Mar 2, 2026
13.21
13.43
13.06
13.34
13.07
4,427,489
Feb 27, 2026
14.32
14.34
13.78
13.78
13.51
7,795,710
Feb 26, 2026
14.10
14.35
14.00
14.35
14.07
3,406,825
Feb 25, 2026
13.80
14.06
13.60
13.94
13.67
5,489,965
Feb 24, 2026
14.32
14.32
13.60
13.70
13.43
6,345,086
Feb 20, 2026
14.50
14.50
14.03
14.30
14.01
2,537,607
Feb 19, 2026
14.63
14.71
14.15
14.40
14.11
2,435,718
Feb 18, 2026
14.23
14.85
14.04
14.80
14.50
4,643,761
Feb 17, 2026
14.30
14.40
13.88
14.00
13.72
5,537,414
Feb 16, 2026
14.74
14.86
14.05
14.40
14.11
4,777,319
Feb 13, 2026
14.80
14.98
14.31
14.56
14.27
5,058,452
Feb 12, 2026
15.08
15.10
14.68
14.98
14.68
5,301,008
Feb 11, 2026
14.76
15.10
14.70
15.07
14.77
3,257,952
Feb 10, 2026
15.06
15.20
14.88
15.13
14.82
2,446,731
Feb 9, 2026
15.44
15.56
14.61
14.90
14.61
5,262,573
Feb 6, 2026
15.30
15.35
14.95
15.25
14.95
3,812,333
Feb 5, 2026
15.63
15.78
15.32
15.33
15.02
2,262,587
Feb 4, 2026
15.78
15.82
15.41
15.72
15.40
3,662,980
Feb 3, 2026
15.70
15.85
15.60
15.60
15.29
2,710,863
Feb 2, 2026
15.10
15.47
14.85
15.34
15.03
6,104,011
Jan 30, 2026
15.24
15.38
14.87
14.91
14.62
5,641,791
Jan 29, 2026
15.94
15.94
14.90
15.24
14.94
5,649,962
Jan 28, 2026
15.60
16.00
15.60
15.65
15.34
5,451,381
Jan 27, 2026
15.20
15.77
14.95
15.77
15.46
11,333,748
Jan 26, 2026
14.73
14.88
14.73
14.79
14.49
3,560,635
Jan 23, 2026
14.90
15.06
14.77
14.80
14.50
2,245,786
Jan 22, 2026
14.98
15.16
14.76
14.82
14.53
4,983,979
Jan 21, 2026
14.77
14.89
14.46
14.72
14.42
5,400,233
Jan 20, 2026
15.16
15.20
14.64
14.78
14.48
1,980,075
Jan 19, 2026
14.80
15.40
14.62
15.31
15.00
2,045,966
Jan 16, 2026
14.89
15.00
14.88
14.90
14.60
3,368,178
Jan 15, 2026
14.74
15.05
14.46
15.02
14.72
3,105,721
Jan 14, 2026
14.22
14.64
14.22
14.64
14.35
3,344,483
Jan 13, 2026
14.20
14.39
14.16
14.28
14.00
2,718,467
Jan 12, 2026
14.20
14.27
14.16
14.20
13.92
3,724,603
Jan 9, 2026
14.41
14.48
14.18
14.20
13.92
7,071,613
Jan 8, 2026
13.93
14.58
13.90
14.54
14.25
3,834,181
Jan 7, 2026
13.90
13.90
13.55
13.85
13.57
3,849,729
Jan 5, 2026
13.74
13.80
13.47
13.71
13.44
1,371,191
Jan 2, 2026
13.16
13.79
13.16
13.77
13.50
1,665,619
Dec 31, 2025
13.15
13.24
13.00
13.00
12.74
975,547
Dec 30, 2025
13.36
13.36
13.17
13.17
12.91
758,464
Dec 29, 2025
13.43
13.50
13.18
13.22
12.95
969,735
Dec 23, 2025
13.44
13.52
13.32
13.34
13.07
1,139,835
Dec 22, 2025
13.35
13.53
13.32
13.52
13.25
1,434,327
Dec 19, 2025
13.25
13.49
13.24
13.42
13.15
4,296,504
Dec 18, 2025
13.19
13.28
13.07
13.22
12.96
1,640,938
Dec 17, 2025
13.13
13.35
13.07
13.18
12.92
1,748,071
Dec 16, 2025
13.24
13.35
13.13
13.13
12.87
1,406,781
Dec 15, 2025
13.48
13.55
13.29
13.29
13.02
1,248,862
Dec 12, 2025
13.60
13.65
13.40
13.54
13.27
1,872,108
Dec 11, 2025
13.27
13.65
13.27
13.64
13.37
1,982,755
Dec 10, 2025
13.39
13.44
13.22
13.35
13.09
1,641,276
Dec 9, 2025
13.63
13.66
13.39
13.42
13.15
1,293,350
Dec 8, 2025
13.73
13.78
13.55
13.63
13.36
1,635,619
Dec 5, 2025
13.45
13.66
13.45
13.66
13.39
1,415,782
Dec 4, 2025
13.44
13.53
13.27
13.45
13.18
1,474,376
Dec 3, 2025
13.72
13.78
13.38
13.38
13.11
1,253,602
Dec 2, 2025
13.69
13.75
13.61
13.69
13.42
1,707,373
Dec 1, 2025
13.49
13.65
13.42
13.60
13.33
821,949
Nov 28, 2025
13.54
13.64
13.45
13.50
13.23
1,484,180
Nov 27, 2025
13.51
13.62
13.24
13.54
13.27
1,459,251
Nov 26, 2025
13.32
13.66
13.21
13.60
13.33
2,407,890
Nov 25, 2025
13.00
13.25
12.85
13.16
12.90
1,257,451
Nov 24, 2025
13.05
13.20
13.00
13.02
12.75
2,595,690
Nov 21, 2025
12.81
13.12
12.70
13.05
12.78
1,730,346
Nov 20, 2025
12.98
13.10
12.89
13.00
12.74
1,521,745
Nov 19, 2025
12.61
12.80
12.60
12.80
12.54
2,103,950
Nov 18, 2025
12.81
12.91
12.61
12.61
12.36
1,389,624
Nov 17, 2025
13.07
13.23
13.05
13.10
12.84
1,068,562
Nov 14, 2025
13.02
13.15
12.90
13.07
12.81
2,124,872
Nov 13, 2025
13.10
13.28
13.00
13.18
12.92
1,920,103
Nov 12, 2025
12.90
13.10
12.71
13.10
12.83
2,323,050
Nov 11, 2025
12.70
12.81
12.59
12.75
12.50
1,898,853
Nov 10, 2025
0.221
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
12.60
12.86
12.52
12.70
12.45
2,662,925
Nov 7, 2025
12.74
12.81
12.36
12.54
12.07
3,924,287
Nov 6, 2025
13.00
13.04
12.60
12.60
12.13
4,327,169
Nov 5, 2025
13.09
13.20
12.93
13.18
12.69
2,073,391
Nov 4, 2025
13.00
13.13
12.82
13.09
12.60
2,389,731
Nov 3, 2025
12.80
13.22
12.78
13.10
12.61
2,354,469
