Athens - Delayed Quote
EUR
Eurobank S.A. (EUROB.AT)
4.6020
+0.0680
(+1.50%)
At close: November 4 at 5:14:46 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 3, 2026
4.3230
4.5340
4.3230
4.5340
4.5340
11,864,764
Nov 2, 2026
4.4980
4.5740
4.4480
4.4550
4.4550
6,150,441
Oct 30, 2026
4.5480
4.5480
4.4340
4.4980
4.4980
12,190,649
Oct 29, 2026
4.4000
4.5160
4.3660
4.5160
4.5160
17,550,802
Oct 27, 2026
4.2900
4.3790
4.2870
4.3790
4.3790
10,239,500
Oct 26, 2026
4.2190
4.3140
4.2100
4.3130
4.3130
7,779,491
Oct 23, 2026
4.2700
4.3050
4.0990
4.1480
4.1480
76,021,547
Oct 22, 2026
4.4300
4.5000
4.2940
4.3200
4.3200
8,898,283
Oct 21, 2026
4.4220
4.5450
4.4220
4.5160
4.5160
11,631,731
Oct 20, 2026
4.4600
4.4600
4.3220
4.4600
4.4600
8,722,074
Oct 19, 2026
4.4500
4.4550
4.3700
4.4390
4.4390
6,618,202
Oct 16, 2026
4.4510
4.5000
4.3950
4.4500
4.4500
8,391,787
Oct 15, 2026
4.4010
4.4490
4.3290
4.3920
4.3920
15,079,554
Oct 14, 2026
4.5600
4.5630
4.4490
4.4550
4.4550
3,781,189
Oct 13, 2026
4.4560
4.5300
4.4550
4.4600
4.4600
6,690,249
Oct 12, 2026
4.3980
4.4690
4.3720
4.4450
4.4450
8,571,251
Oct 9, 2026
4.4990
4.4990
4.3210
4.3210
4.3210
10,974,263
Oct 8, 2026
4.5500
4.5700
4.3580
4.4300
4.4300
27,915,149
Oct 7, 2026
4.7380
4.8080
4.5640
4.5980
4.5980
17,041,928
Oct 6, 2026
4.7140
4.8320
4.7070
4.8170
4.8170
8,644,104
Oct 5, 2026
4.5840
4.6600
4.5800
4.6180
4.6180
9,849,370
Oct 2, 2026
4.7060
4.7380
4.5570
4.5840
4.5840
21,624,980
Oct 1, 2026
4.8800
4.8800
4.7000
4.7000
4.7000
22,888,465
Sep 30, 2026
4.9290
4.9960
4.8740
4.9400
4.9400
20,538,910
Sep 29, 2026
4.7580
4.9500
4.7580
4.9290
4.9290
21,884,538
Sep 28, 2026
4.7380
4.8010
4.7000
4.8010
4.8010
13,216,646
Sep 25, 2026
4.5980
4.7500
4.5850
4.7020
4.7020
13,008,776
Sep 24, 2026
4.5950
4.6210
4.4780
4.6210
4.6210
14,129,260
Sep 23, 2026
4.7000
4.7090
4.6150
4.6500
4.6500
9,713,979
Sep 22, 2026
4.7200
4.7650
4.6830
4.7300
4.7300
7,530,773
Sep 21, 2026
4.6190
4.7390
4.5370
4.7390
4.7390
9,605,623
Sep 18, 2026
4.6760
4.7020
4.6170
4.6650
4.6650
132,074,136
Sep 17, 2026
4.7430
4.7430
4.6160
4.6760
4.6760
16,287,650
Sep 16, 2026
4.7000
4.7380
4.6520
4.6880
4.6880
9,364,083
Sep 15, 2026
4.6470
4.6910
4.6120
4.6800
4.6800
11,583,375
Sep 14, 2026
4.7180
4.7500
4.6410
4.6700
4.6700
8,081,718
Sep 11, 2026
4.7000
4.7430
4.6520
4.7180
4.7180
14,297,713
Sep 10, 2026
4.7250
4.7250
4.6350
4.6500
4.6500
12,993,959
Sep 9, 2026
4.7550
4.7590
4.6240
4.6750
4.6750
18,813,366
Sep 8, 2026
4.7900
4.8200
4.7320
4.7320
4.7320
7,176,335
Sep 7, 2026
4.7010
4.8160
4.6440
4.7890
4.7890
6,251,759
Sep 4, 2026
4.6670
4.7320
4.6310
4.7230
4.7230
8,018,207
Sep 3, 2026
4.6080
4.6780
4.5450
4.6670
4.6670
8,799,954
Sep 2, 2026
4.6050
4.6190
4.5480
4.5800
4.5800
9,152,121
Sep 1, 2026
4.6150
4.6460
4.5130
4.6050
4.6050
6,463,757
Aug 31, 2026
4.6500
4.6790
4.5740
4.5860
4.5860
12,331,476
Aug 28, 2026
4.6190
4.6530
4.5660
4.6500
4.6500
4,898,950
Aug 27, 2026
4.6100
4.6590
4.5640
4.5880
4.5880
6,441,563
Aug 26, 2026
4.5700
4.6290
4.5130
4.6290
4.6290
6,513,529
Aug 25, 2026
4.5500
4.6180
4.5410
4.5820
4.5820
8,886,731
Aug 24, 2026
4.5210
4.5650
4.5160
4.5600
4.5600
1,797,328
Aug 21, 2026
4.4700
4.5670
4.4590
4.5670
4.5670
4,011,835
Aug 20, 2026
4.4800
4.4890
4.4460
4.4700
4.4700
3,881,349
Aug 19, 2026
4.4510
4.4720
4.4050
4.4400
4.4400
11,133,623
Aug 18, 2026
4.5120
4.5380
4.4590
4.5260
4.5260
6,972,706
Aug 17, 2026
4.5100
4.5700
4.4470
4.5700
4.5700
9,965,018
Aug 14, 2026
4.5010
4.5100
4.4750
4.5100
4.5100
10,038,147
Aug 13, 2026
4.5100
4.5240
4.4710
4.5000
4.5000
4,953,150
Aug 12, 2026
4.5000
4.5340
4.4800
4.5100
4.5100
5,050,772
Aug 11, 2026
4.5000
4.5600
4.4890
4.5090
4.5090
7,149,842
Aug 10, 2026
4.5000
4.5000
4.4400
4.5000
4.5000
3,927,719
Aug 7, 2026
4.4000
4.5000
4.3910
4.4980
4.4980
6,531,859
Aug 6, 2026
4.4880
4.4880
4.3810
4.4340
4.4340
9,829,008
Aug 5, 2026
4.5640
4.6100
4.4300
4.4800
4.4800
8,526,862
Aug 4, 2026
4.4500
4.5430
4.4500
4.5430
4.5430
6,459,523
Aug 3, 2026
4.4960
4.5160
4.4300
4.5000
4.5000
7,794,140
Jul 31, 2026
4.5100
4.5370
4.3930
4.4500
4.4500
12,491,739
Jul 30, 2026
4.3600
4.4700
4.3150
4.4700
4.4700
9,189,158
Jul 29, 2026
4.4000
4.4370
4.3930
4.4080
4.4080
10,687,145
Jul 28, 2026
4.3930
4.4420
4.3840
4.4000
4.4000
8,409,995
Jul 27, 2026
4.4500
4.5140
4.3930
4.3930
4.3930
5,425,329
Jul 24, 2026
4.3000
4.3800
4.2600
4.3610
4.3610
3,035,529
Jul 23, 2026
4.3500
4.3500
4.1380
4.2500
4.2500
11,266,858
Jul 22, 2026
4.4000
4.4270
4.3330
4.3820
4.3820
5,543,893
Jul 21, 2026
4.1440
4.4000
4.1440
4.4000
4.4000
12,714,388
Jul 20, 2026
4.1160
4.2010
4.0970
4.1440
4.1440
4,195,460
Jul 17, 2026
4.1350
4.1790
4.0510
4.1160
4.1160
7,413,076
Jul 16, 2026
4.2040
4.2300
4.1320
4.1900
4.1900
10,635,530
Jul 15, 2026
4.3700
4.3700
4.2100
4.2100
4.2100
7,728,515
Jul 14, 2026
4.2800
4.3730
4.1760
4.3700
4.3700
7,951,360
Jul 13, 2026
4.3800
4.4050
4.3220
4.3600
4.3600
5,520,296
Jul 10, 2026
4.3300
4.3840
4.3020
4.3840
4.3840
9,020,980
Jul 9, 2026
4.3150
4.3500
4.2890
4.3400
4.3400
10,544,691
Jul 8, 2026
4.2800
4.3000
4.1200
4.2820
4.2820
9,911,349
Jul 7, 2026
4.4030
4.4030
4.3120
4.3200
4.3200
6,817,185
Jul 6, 2026
4.3780
4.4030
4.3410
4.4030
4.4030
5,993,454
Jul 3, 2026
4.2700
4.3300
4.2520
4.3300
4.3300
4,578,263
Jul 2, 2026
4.2500
4.2940
4.2270
4.2300
4.2300
4,928,341
Jul 1, 2026
4.1220
4.2630
4.1140
4.2320
4.2320
6,053,485
Jun 30, 2026
4.2000
4.2130
4.1500
4.1650
4.1650
6,032,297
Jun 29, 2026
4.1510
4.1970
4.0860
4.1580
4.1580
8,308,241
Jun 26, 2026
4.0690
4.1100
4.0030
4.0890
4.0890
7,409,211
Jun 25, 2026
4.1510
4.2040
4.0300
4.0700
4.0700
10,825,946
Jun 24, 2026
4.2250
4.2930
4.1720
4.1720
4.1720
8,864,252
Jun 23, 2026
4.2900
4.3000
4.2250
4.2250
4.2250
7,314,178
Jun 22, 2026
4.2390
4.3460
4.2300
4.3300
4.3300
4,993,186
Jun 19, 2026
4.2510
4.3030
4.2340
4.2390
4.2390
10,827,437
Jun 18, 2026
4.3500
4.3540
4.2850
4.2910
4.2910
8,939,794
Jun 17, 2026
4.3500
4.4000
4.2900
4.4000
4.4000
10,516,040
Jun 16, 2026
4.2500
4.3190
4.1810
4.2800
4.2800
10,654,780
Jun 15, 2026
4.2050
4.2610
4.1710
4.1930
4.1930
10,982,705
Jun 12, 2026
4.0200
4.1400
3.9930
4.0630
4.0630
10,166,097
Jun 11, 2026
3.8800
3.9590
3.8750
3.9390
3.9390
6,362,351
Jun 10, 2026
0.07187
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
3.9200
3.9500
3.8660
3.9000
3.9000
5,168,967
Jun 9, 2026
4.0100
4.0630
3.9780
3.9950
3.9231
8,908,748
Jun 8, 2026
3.8300
3.9900
3.8300
3.9470
3.8760
4,241,973
Jun 5, 2026
3.8700
3.9240
3.8410
3.8930
3.8230
7,675,040
Jun 4, 2026
3.9340
3.9400
3.8270
3.8300
3.7611
7,465,751
Jun 3, 2026
3.9410
3.9690
3.8900
3.9000
3.8298
2,951,442
Jun 2, 2026
3.9900
3.9900
3.8790
3.9590
3.8878
4,899,546
May 29, 2026
3.9000
3.9910
3.9000
3.9910
3.9192
19,619,979
May 28, 2026
3.9660
3.9660
3.8000
3.8000
3.7316
10,653,701
May 27, 2026
3.9200
4.0110
3.9040
3.9660
3.8947
6,294,199
May 26, 2026
3.8220
3.9210
3.8060
3.9100
3.8397
6,796,005
May 25, 2026
3.8290
3.9000
3.8220
3.8740
3.8043
4,330,479
May 22, 2026
3.7240
3.7500
3.6510
3.6980
3.6315
7,626,792
May 21, 2026
3.6690
3.7860
3.6660
3.7240
3.6570
9,968,383
May 20, 2026
3.5860
3.6620
3.5020
3.5340
3.4704
9,933,258
May 19, 2026
3.6620
3.7390
3.5620
3.5860
3.5215
5,936,763
May 18, 2026
3.7000
3.7000
3.6250
3.6620
3.5961
5,237,625
May 15, 2026
3.8220
3.8670
3.7210
3.7210
3.6541
6,773,803
May 14, 2026
3.8290
3.9300
3.8040
3.9080
3.8377
4,273,447
May 13, 2026
3.8200
3.8390
3.7010
3.7050
3.6383
5,905,032
May 12, 2026
3.9500
3.9500
3.8010
3.8010
3.7326
8,262,084
May 11, 2026
3.9900
4.0200
3.9450
3.9650
3.8937
3,742,981
May 8, 2026
3.8700
3.9950
3.8590
3.9900
3.9182
8,265,360
May 7, 2026
3.9790
4.0000
3.8820
3.9300
3.8593
19,664,305
May 6, 2026
3.7390
3.9520
3.7370
3.9000
3.8298
16,275,990
May 5, 2026
3.6050
3.6800
3.5820
3.6500
3.5843
8,676,728
May 4, 2026
3.6800
3.7270
3.5910
3.6050
3.5401
5,350,493
Apr 30, 2026
3.7190
3.7720
3.6800
3.6800
3.6138
10,207,769
Apr 29, 2026
3.8690
3.8690
3.7900
3.7950
3.7267
2,414,255
Apr 28, 2026
3.8080
3.8460
3.7980
3.8000
3.7316
4,270,012
Apr 27, 2026
3.8500
3.8990
3.8250
3.8250
3.7562
3,736,129
Apr 24, 2026
3.8800
3.9360
3.8460
3.8460
3.7768
4,066,427
Apr 23, 2026
3.9000
3.9840
3.8510
3.9200
3.8495
5,548,843
Apr 22, 2026
4.0000
4.0000
3.9080
3.9200
3.8495
4,802,361
Apr 21, 2026
3.9950
4.1200
3.9280
3.9980
3.9261
4,665,392
Apr 20, 2026
3.9700
4.0060
3.8800
3.9500
3.8789
4,547,707
Apr 17, 2026
3.9650
4.1200
3.8720
4.0800
4.0066
12,838,440
Apr 16, 2026
4.0560
4.1050
3.9020
3.9080
3.8377
12,166,076
Apr 15, 2026
4.0140
4.0640
3.9800
4.0270
3.9546
6,752,471
Apr 14, 2026
3.9200
4.0700
3.9090
4.0140
3.9418
17,828,737
Apr 9, 2026
3.8360
3.8370
3.7060
3.7320
3.6649
10,578,339
Apr 8, 2026
3.9800
3.9970
3.8000
3.9320
3.8613
16,076,045
Apr 7, 2026
3.5600
3.6300
3.5040
3.5910
3.5264
9,561,841
Apr 2, 2026
3.4170
3.5300
3.3880
3.4650
3.4027
6,161,574
Apr 1, 2026
3.7300
3.7300
3.4920
3.4920
3.4292
17,135,215
Mar 31, 2026
3.2700
3.4100
3.2470
3.4080
3.3467
15,746,932
Mar 30, 2026
3.2000
3.2730
3.1800
3.2050
3.1473
9,184,920
Mar 27, 2026
3.2620
3.2990
3.1960
3.2000
3.1424
11,068,144
Mar 26, 2026
3.3700
3.3700
3.2460
3.3100
3.2505
16,529,628
Mar 24, 2026
3.3400
3.3900
3.2800
3.2800
3.2210
11,818,605
Mar 23, 2026
3.1620
3.4840
3.1620
3.4240
3.3624
11,765,784
Mar 20, 2026
3.4400
3.4900
3.3200
3.3220
3.2622
12,609,823
Mar 19, 2026
3.3910
3.4290
3.3370
3.3850
3.3241
6,501,697
Mar 18, 2026
3.5400
3.6380
3.4450
3.5150
3.4518
11,041,874
Mar 17, 2026
3.4210
3.5000
3.3620
3.4700
3.4076
11,238,683
Mar 16, 2026
3.4500
3.5000
3.3630
3.4650
3.4027
6,947,961
Mar 13, 2026
3.4000
3.5050
3.4000
3.4500
3.3879
9,186,985
Mar 12, 2026
3.6000
3.6190
3.4080
3.5000
3.4370
11,486,307
Mar 11, 2026
3.6700
3.6760
3.5970
3.6460
3.5804
6,214,567
Mar 10, 2026
3.7000
3.8200
3.6200
3.6760
3.6099
8,037,929
Mar 9, 2026
3.3000
3.5710
3.2860
3.5190
3.4557
17,211,624
Mar 6, 2026
3.7000
3.7000
3.4650
3.5720
3.5077
11,485,509
Mar 5, 2026
3.6730
3.8290
3.6260
3.6870
3.6207
10,713,428
Mar 4, 2026
3.3840
3.6900
3.3840
3.6730
3.6069
20,729,832
Mar 3, 2026
3.5900
3.5900
3.3790
3.4110
3.3496
23,423,751
Mar 2, 2026
3.6700
3.7990
3.6560
3.7000
3.6334
11,166,462
Feb 27, 2026
3.9200
3.9920
3.8900
3.9200
3.8495
17,967,862
Feb 26, 2026
3.9790
3.9790
3.8090
3.9210
3.8505
12,173,491
Feb 25, 2026
3.9000
3.9070
3.8500
3.8800
3.8102
12,523,108
Feb 24, 2026
3.9500
3.9710
3.8060
3.8250
3.7562
15,343,467
Feb 20, 2026
4.0490
4.0490
3.9090
3.9410
3.8701
9,768,402
Feb 19, 2026
4.0500
4.0660
3.9610
3.9800
3.9084
10,089,661
Feb 18, 2026
3.9800
4.1200
3.9350
4.0820
4.0086
11,674,218
Feb 17, 2026
3.9400
3.9630
3.8800
3.9070
3.8367
6,836,244
Feb 16, 2026
4.0000
4.0450
3.8980
3.9370
3.8662
11,659,104
Feb 13, 2026
4.1220
4.1580
3.9590
3.9590
3.8878
11,485,981
Feb 12, 2026
4.1500
4.2000
4.1000
4.1900
4.1146
8,066,095
Feb 11, 2026
4.1020
4.1450
4.0330
4.0520
3.9791
7,150,843
Feb 10, 2026
4.1880
4.2220
4.1260
4.1260
4.0518
6,665,920
Feb 9, 2026
4.2200
4.2590
4.0680
4.1460
4.0714
7,846,347
Feb 6, 2026
4.1700
4.1980
4.0500
4.1850
4.1097
9,771,150
Feb 5, 2026
4.2500
4.2500
4.0850
4.1200
4.0459
8,713,668
Feb 4, 2026
4.2190
4.3000
4.1810
4.2710
4.1942
11,360,202
Feb 3, 2026
4.2900
4.3600
4.1600
4.1690
4.0940
10,446,524
Feb 2, 2026
4.1600
4.2230
4.0810
4.1980
4.1225
23,591,901
Jan 30, 2026
4.2000
4.2290
4.1350
4.1350
4.0606
12,105,721
Jan 29, 2026
4.3040
4.3920
4.1740
4.1870
4.1117
21,634,696
Jan 28, 2026
4.2400
4.3600
4.2320
4.3280
4.2501
29,533,961
Jan 27, 2026
4.0990
4.2230
4.0750
4.2230
4.1470
18,972,241
Jan 26, 2026
4.0000
4.0970
4.0000
4.0500
3.9771
7,001,495
Jan 23, 2026
4.0330
4.0830
3.9970
4.0160
3.9438
11,294,734
Jan 22, 2026
4.0700
4.1300
3.9850
4.0500
3.9771
10,643,800
Jan 21, 2026
3.9690
3.9840
3.8820
3.9680
3.8966
16,425,041
Jan 20, 2026
4.0160
4.0180
3.8900
3.9200
3.8495
14,974,818
Jan 19, 2026
3.9650
4.0600
3.8830
4.0590
3.9860
12,029,123
Jan 16, 2026
3.8800
3.9780
3.8640
3.9650
3.8937
14,237,648
Jan 15, 2026
3.8000
3.9020
3.7920
3.8850
3.8151
11,099,117
Jan 14, 2026
3.7720
3.8360
3.7610
3.8000
3.7316
6,782,371
Jan 13, 2026
3.8100
3.8280
3.7570
3.7900
3.7218
6,644,326
Jan 12, 2026
3.7600
3.8380
3.7300
3.8080
3.7395
7,777,821
Jan 9, 2026
3.7400
3.8180
3.7040
3.7600
3.6924
9,096,036
Jan 8, 2026
3.6100
3.7860
3.6030
3.7860
3.7179
16,167,190
Dec 8, 2025
3.5250
3.5880
3.4800
3.5740
3.5097
5,865,030
Dec 5, 2025
3.4990
3.5250
3.4760
3.5250
3.4616
6,366,298
Dec 4, 2025
3.5260
3.5260
3.4170
3.4820
3.4194
6,138,944
Dec 3, 2025
3.5850
3.5850
3.4700
3.4770
3.4144
6,163,715
Dec 2, 2025
3.5390
3.5850
3.5240
3.5850
3.5205
10,385,060
Dec 1, 2025
3.4180
3.5390
3.4040
3.5390
3.4753
6,093,764
Nov 28, 2025
3.4620
3.4730
3.3970
3.4070
3.3457
2,952,120
Nov 27, 2025
3.4960
3.5120
3.4720
3.4720
3.4095
2,238,701
Nov 26, 2025
3.4020
3.5250
3.4020
3.5250
3.4616
19,827,156
Nov 25, 2025
3.4000
3.4620
3.3720
3.4020
3.3408
3,247,881
Nov 24, 2025
3.4100
3.4330
3.3530
3.4000
3.3388
19,946,500
Nov 21, 2025
3.3110
3.4000
3.3110
3.4000
3.3388
5,180,939
Nov 20, 2025
3.4000
3.4050
3.3540
3.3990
3.3379
3,719,466
Nov 19, 2025
3.3200
3.3600
3.3020
3.3500
3.2897
5,256,729
Nov 18, 2025
3.3730
3.3960
3.3200
3.3200
3.2603
6,864,104
Nov 17, 2025
3.4800
3.5060
3.4200
3.4420
3.3801
3,295,098
Nov 14, 2025
3.4700
3.4900
3.4440
3.4500
3.3879
5,802,764
Nov 13, 2025
3.4400
3.5190
3.4120
3.5050
3.4419
11,810,580
Nov 12, 2025
3.3690
3.4230
3.3640
3.4000
3.3388
12,124,190
Nov 11, 2025
3.3480
3.3590
3.3220
3.3590
3.2986
6,213,884
Nov 10, 2025
3.2500
3.3630
3.2500
3.3380
3.2779
12,473,947
Nov 7, 2025
3.2440
3.2700
3.1440
3.2260
3.1680
8,367,264
Nov 6, 2025
0.04681
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
3.2090
3.2690
3.1840
3.2440
3.1856
9,146,599
Nov 5, 2025
3.2200
3.2520
3.2010
3.2200
3.1161
7,871,369
Nov 4, 2025
3.2700
3.2820
3.2170
3.2200
3.1161
5,874,113
