IOB - Delayed Quote
EUR
National Bank of Greece S.A. (0RCR.IL)
16.70
+13.92
(+501.37%)
As of 8:31:50 AM GMT. Market Open.
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 5, 2026
16.42
16.70
16.42
16.70
16.70
3,800
Nov 4, 2026
16.19
16.19
16.19
2.78
2.78
1,400
Nov 3, 2026
15.61
15.89
15.61
2.78
2.78
40,060
Nov 2, 2026
15.74
15.74
15.74
15.74
15.74
1,000
Oct 30, 2026
15.89
15.89
15.89
2.78
2.78
180
Oct 29, 2026
15.77
15.78
15.77
2.78
2.78
2,400
Oct 28, 2026
2.78
2.78
2.78
2.78
2.78
-
Oct 27, 2026
2.78
2.78
2.78
2.78
2.78
-
Oct 26, 2026
2.78
2.78
2.78
2.78
2.78
-
Oct 23, 2026
15.61
15.61
15.37
2.78
2.78
270
Oct 22, 2026
15.99
15.99
15.89
2.78
2.78
57
Oct 21, 2026
16.08
16.20
16.08
2.78
2.78
1,405
Oct 20, 2026
16.04
16.04
15.99
2.78
2.78
1,099
Oct 19, 2026
2.78
2.78
2.78
2.78
2.78
-
Oct 16, 2026
2.78
2.78
2.78
2.78
2.78
-
Oct 15, 2026
16.30
16.30
16.21
2.78
2.78
1,022
Oct 14, 2026
16.34
16.42
16.34
2.78
2.78
2,440
Oct 13, 2026
2.78
2.78
2.78
2.78
2.78
-
Oct 12, 2026
16.11
16.11
16.11
2.78
2.78
10
Oct 9, 2026
16.17
16.27
16.17
2.78
2.78
1,700
Oct 8, 2026
16.31
16.31
16.00
2.78
2.78
417
Oct 7, 2026
16.99
16.99
16.99
2.78
2.78
11,832
Oct 6, 2026
2.78
2.78
2.78
2.78
2.78
-
Oct 5, 2026
2.78
2.78
2.78
2.78
2.78
-
Oct 2, 2026
16.97
16.97
16.97
2.78
2.78
400
Oct 1, 2026
17.56
17.56
17.56
2.78
2.78
31,479
Sep 30, 2026
17.65
17.65
17.65
2.78
2.78
900
Sep 29, 2026
17.81
17.81
17.81
2.78
2.78
279
Sep 28, 2026
17.59
17.69
17.59
2.78
2.78
110
Sep 25, 2026
17.15
17.47
17.14
2.78
2.78
432
Sep 24, 2026
16.76
16.76
16.76
2.78
2.78
10
Sep 23, 2026
17.15
17.15
16.88
2.78
2.78
462
Sep 22, 2026
17.46
17.46
17.46
2.78
2.78
21,309
Sep 21, 2026
17.44
17.44
17.44
2.78
2.78
1,820
Sep 18, 2026
17.34
17.53
17.34
2.78
2.78
450,540
Sep 17, 2026
17.36
17.36
17.36
2.78
2.78
1,600
Sep 16, 2026
17.61
17.61
17.61
2.78
2.78
74,932
Sep 15, 2026
17.43
17.43
17.43
2.78
2.78
76,820
Sep 14, 2026
17.59
17.59
17.47
2.78
2.78
91,346
Sep 11, 2026
17.65
17.65
17.65
2.78
2.78
62,586
Sep 10, 2026
17.49
17.49
17.49
2.78
2.78
75,255
Sep 9, 2026
17.34
17.34
17.32
2.78
2.78
336
Sep 8, 2026
17.61
17.62
17.61
2.78
2.78
18,644
Sep 7, 2026
17.56
17.67
17.56
2.78
2.78
1,030
Sep 4, 2026
17.43
17.55
17.35
2.78
2.78
61,517
Sep 3, 2026
17.19
17.21
17.19
2.78
2.78
59,733
Sep 2, 2026
17.02
16.90
16.90
2.78
2.78
59,873
Sep 1, 2026
16.52
16.80
16.52
2.78
2.78
71,805
Aug 28, 2026
16.77
16.86
16.77
2.78
2.78
40,817
Aug 27, 2026
2.78
2.78
2.78
2.78
2.78
-
Aug 26, 2026
2.78
2.78
2.78
2.78
2.78
-
Aug 25, 2026
16.69
16.69
16.69
2.78
2.78
40
Aug 24, 2026
16.50
16.56
16.50
2.78
2.78
443
Aug 21, 2026
16.60
16.60
16.60
2.78
2.78
715
Aug 20, 2026
2.78
2.78
2.78
2.78
2.78
-
Aug 19, 2026
2.78
2.78
2.78
2.78
2.78
-
Aug 18, 2026
2.78
2.78
2.78
2.78
2.78
-
Aug 17, 2026
16.39
16.54
16.39
2.78
2.78
2,879
Aug 14, 2026
16.29
16.29
16.23
2.78
2.78
11,352
Aug 13, 2026
16.15
16.15
16.15
2.78
2.78
15,512
Aug 12, 2026
2.78
2.78
2.78
2.78
2.78
-
Aug 11, 2026
16.27
16.27
16.27
2.78
2.78
22,640
Aug 10, 2026
16.18
16.20
16.18
2.78
2.78
17,591
Aug 7, 2026
16.40
16.44
16.18
2.78
2.78
21,788
Aug 6, 2026
16.40
16.40
16.40
2.78
2.78
26,039
Aug 5, 2026
16.17
16.30
16.17
2.78
2.78
29,431
Aug 4, 2026
16.39
16.39
16.39
2.78
2.78
26,370
Aug 3, 2026
16.29
16.43
16.29
16.41
16.41
21,950
Jul 31, 2026
16.47
16.47
16.47
2.78
2.78
100
Jul 30, 2026
16.50
16.50
16.50
2.78
2.78
50
Jul 29, 2026
16.17
16.41
16.17
2.78
2.78
2,281
Jul 28, 2026
15.93
16.14
15.93
2.78
2.78
1,560
Jul 27, 2026
2.78
2.78
2.78
2.78
2.78
-
Jul 24, 2026
2.78
2.78
2.78
2.78
2.78
-
Jul 23, 2026
15.34
15.37
14.75
2.78
2.78
48,249
Jul 22, 2026
15.30
15.30
15.30
2.78
2.78
18,134
Jul 21, 2026
14.94
15.30
14.94
2.78
2.78
41,668
Jul 20, 2026
14.74
14.74
14.74
2.78
2.78
13,516
Jul 17, 2026
14.48
14.48
14.48
2.78
2.78
36,777
Jul 16, 2026
15.07
15.07
14.88
2.78
2.78
98,549
Jul 15, 2026
15.06
15.06
14.90
2.78
2.78
60,513
Jul 14, 2026
15.47
15.47
15.47
2.78
2.78
12,611
Jul 13, 2026
15.73
15.73
15.67
2.78
2.78
13,651
Jul 10, 2026
15.73
15.73
15.73
2.78
2.78
12,429
Jul 9, 2026
15.52
15.52
15.52
2.78
2.78
11,631
Jul 8, 2026
15.25
15.25
15.25
2.78
2.78
22,670
Jul 7, 2026
15.77
15.81
15.77
2.78
2.78
282,859
Jul 6, 2026
2.78
2.78
2.78
2.78
2.78
-
Jul 3, 2026
15.55
15.83
15.45
2.78
2.78
19,143
Jul 2, 2026
15.16
15.52
15.16
2.78
2.78
15,763
Jul 1, 2026
14.86
15.38
14.86
2.78
2.78
42,409
Jun 30, 2026
15.21
15.25
15.09
2.78
2.78
26,118
Jun 29, 2026
15.23
15.38
15.23
2.78
2.78
20,217
Jun 26, 2026
14.91
15.00
14.91
2.78
2.78
23,965
Jun 25, 2026
15.29
15.29
14.85
2.78
2.78
38,805
Jun 24, 2026
15.60
15.60
15.42
2.78
2.78
26,804
Jun 23, 2026
15.50
15.50
15.50
2.78
2.78
300
Jun 22, 2026
15.52
15.70
15.52
15.70
15.70
1,788
Jun 19, 2026
15.34
15.34
15.34
2.78
2.78
2,800
Jun 18, 2026
15.26
15.26
15.26
2.78
2.78
2,000
Jun 17, 2026
15.31
15.50
15.31
2.78
2.78
1,358
Jun 16, 2026
15.31
15.31
15.31
2.78
2.78
4
Jun 15, 2026
15.27
15.27
15.27
15.27
15.27
-
Jun 12, 2026
14.85
15.15
14.82
2.78
2.78
59,362
Jun 11, 2026
14.44
14.44
14.44
2.78
2.78
2,200
Jun 10, 2026
0.293967
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
14.24
14.24
14.24
2.78
2.78
295
Jun 9, 2026
14.78
14.78
14.72
2.78
2.48
6,877
Jun 8, 2026
2.78
2.78
2.78
2.78
2.48
-
Jun 5, 2026
14.53
14.58
14.53
2.78
2.48
170
Jun 4, 2026
14.34
14.34
14.34
2.78
2.48
4,105
Jun 3, 2026
2.78
2.78
2.78
2.78
2.48
-
Jun 2, 2026
14.84
14.97
14.84
2.78
2.48
3,230
Jun 1, 2026
2.78
2.78
2.78
2.78
2.48
-
May 29, 2026
14.72
14.84
14.72
2.78
2.48
38,678
May 28, 2026
14.72
14.72
14.72
2.78
2.48
3,280
May 27, 2026
15.05
15.05
14.97
2.78
2.48
33,469
May 26, 2026
2.78
2.78
2.78
2.78
2.48
-
May 22, 2026
14.22
14.22
14.15
2.78
2.48
1,917
May 21, 2026
13.88
14.05
13.80
2.78
2.48
26,672
May 20, 2026
13.40
13.53
13.40
2.78
2.48
31,925
May 19, 2026
2.78
2.78
2.78
2.78
2.48
-
May 18, 2026
13.55
13.55
13.53
2.78
2.48
19,594
May 15, 2026
13.83
13.83
13.83
2.78
2.48
700
May 14, 2026
14.32
14.32
14.32
2.78
2.48
2,000
May 13, 2026
14.06
14.11
14.06
2.78
2.48
268,114
May 12, 2026
2.78
2.78
2.78
2.78
2.48
-
May 11, 2026
14.30
14.52
14.30
2.78
2.48
122,810
May 8, 2026
2.78
2.78
2.78
2.78
2.48
-
May 7, 2026
14.52
14.52
14.27
2.78
2.48
22,335
May 6, 2026
14.05
14.05
14.05
2.78
2.48
-
May 5, 2026
13.77
13.77
13.77
2.78
2.48
21,744
May 1, 2026
2.78
2.78
2.78
2.78
2.48
-
Apr 30, 2026
13.95
13.95
13.43
2.78
2.48
71,762
Apr 29, 2026
13.92
13.92
13.92
2.78
2.48
38,065
Apr 28, 2026
2.78
2.78
2.78
2.78
2.48
-
Apr 27, 2026
2.78
2.78
2.78
2.78
2.48
-
Apr 24, 2026
14.22
14.22
14.22
2.78
2.48
60
Apr 23, 2026
2.78
2.78
2.78
2.78
2.48
-
Apr 22, 2026
14.45
14.45
14.26
2.78
2.48
31,014
Apr 21, 2026
14.61
14.61
14.48
2.78
2.48
59,792
Apr 20, 2026
14.46
14.46
14.38
2.78
2.48
51,147
Apr 17, 2026
14.69
14.87
14.52
2.78
2.48
42,799
Apr 16, 2026
15.05
15.05
15.03
2.78
2.48
77
Apr 15, 2026
14.97
14.97
14.97
2.78
2.48
6,453
Apr 14, 2026
15.10
15.10
14.91
2.78
2.48
53,264
Apr 13, 2026
2.78
2.78
2.78
2.78
2.48
-
Apr 10, 2026
2.78
2.78
2.78
2.78
2.48
-
Apr 9, 2026
14.39
14.39
14.39
2.78
2.48
44,117
Apr 8, 2026
14.48
14.69
14.48
2.78
2.48
28,387
Apr 7, 2026
13.42
13.42
13.42
2.78
2.48
25
Apr 2, 2026
2.78
2.78
2.78
2.78
2.48
-
Apr 1, 2026
13.75
13.75
13.30
2.78
2.48
1,267
Mar 31, 2026
13.10
13.10
13.10
2.78
2.48
45,410
Mar 30, 2026
12.60
12.71
12.60
2.78
2.48
146,210
Mar 27, 2026
12.56
12.66
12.56
2.78
2.48
34,317
Mar 26, 2026
12.64
12.64
12.61
2.78
2.48
47,825
Mar 25, 2026
2.78
2.78
2.78
2.78
2.48
-
Mar 24, 2026
12.86
12.86
12.86
2.78
2.48
1,100
Mar 23, 2026
12.19
13.03
12.19
2.78
2.48
380
Mar 20, 2026
12.83
12.83
12.60
2.78
2.48
2,044
Mar 19, 2026
12.48
12.51
12.45
2.78
2.48
51,714
Mar 18, 2026
13.15
13.15
12.96
2.78
2.48
25,045
Mar 17, 2026
12.73
12.99
12.73
2.78
2.48
47,555
Mar 16, 2026
12.59
12.59
12.59
2.78
2.48
4,748
Mar 13, 2026
12.87
12.87
12.69
2.78
2.48
827
Mar 12, 2026
2.78
2.78
2.78
2.78
2.48
-
Mar 11, 2026
13.61
13.61
13.61
2.78
2.48
1,000
Mar 10, 2026
13.75
13.75
13.75
2.78
2.48
7,946
Mar 9, 2026
12.89
12.91
12.89
2.78
2.48
5,300
Mar 6, 2026
2.78
2.78
2.78
2.78
2.48
-
Mar 5, 2026
13.60
13.60
13.44
2.78
2.48
180
Mar 4, 2026
12.77
13.27
12.77
2.78
2.48
10,069
Mar 3, 2026
12.73
12.73
12.23
2.78
2.48
371
Mar 2, 2026
13.24
13.34
13.28
2.78
2.48
4,212
Feb 27, 2026
13.85
13.85
13.85
2.78
2.48
270
Feb 26, 2026
14.03
14.03
14.03
2.78
2.48
1,400
Feb 25, 2026
2.78
2.78
2.78
2.78
2.48
-
Feb 24, 2026
13.88
13.88
13.88
2.78
2.48
32,324
Feb 23, 2026
2.78
2.78
2.78
2.78
2.48
-
Feb 20, 2026
14.14
14.14
14.14
2.78
2.48
37,416
Feb 19, 2026
14.43
14.43
14.43
2.78
2.48
50
Feb 18, 2026
14.01
14.52
14.01
2.78
2.48
131
Feb 17, 2026
14.00
14.00
14.00
2.78
2.48
-
Feb 16, 2026
14.33
14.33
14.31
2.78
2.48
200
Feb 13, 2026
14.53
14.61
14.53
2.78
2.48
21,966
Feb 12, 2026
14.94
14.97
14.94
2.78
2.48
79,408
Feb 11, 2026
14.90
14.90
14.90
2.78
2.48
200
Feb 10, 2026
2.78
2.78
2.78
2.78
2.48
-
Feb 9, 2026
14.86
14.86
14.69
2.78
2.48
918
Feb 6, 2026
15.21
15.21
15.02
2.78
2.48
2,790
Feb 5, 2026
15.35
15.66
15.34
2.78
2.48
57,631
Feb 4, 2026
15.54
15.73
15.54
2.78
2.48
1,309
Feb 3, 2026
2.78
2.78
2.78
2.78
2.48
-
Feb 2, 2026
14.73
15.34
14.73
2.78
2.48
700
Jan 30, 2026
2.78
2.78
2.78
2.78
2.48
-
Jan 29, 2026
2.78
2.78
2.78
2.78
2.48
-
Jan 28, 2026
16.07
16.07
15.85
2.78
2.48
1,610
Jan 27, 2026
15.15
15.55
15.15
2.78
2.48
531,340
Jan 26, 2026
2.78
2.78
2.78
2.78
2.48
-
Jan 23, 2026
2.78
2.78
2.78
2.78
2.48
-
Jan 22, 2026
15.06
15.06
15.02
2.78
2.48
3,400
Jan 21, 2026
14.72
14.78
14.46
2.78
2.48
101,900
Jan 20, 2026
14.91
14.91
14.90
2.78
2.48
170
Jan 19, 2026
14.69
15.31
14.69
2.78
2.48
116
Jan 16, 2026
14.94
15.01
14.94
2.78
2.48
940
Jan 15, 2026
14.65
14.65
14.65
2.78
2.48
35
Jan 14, 2026
14.41
14.41
14.41
2.78
2.48
300
Jan 13, 2026
14.43
14.43
14.43
2.78
2.48
120
Jan 12, 2026
14.10
14.28
14.10
2.78
2.48
120
Jan 9, 2026
14.31
14.31
14.19
2.78
2.48
37,277
Jan 8, 2026
14.16
14.34
14.13
2.78
2.48
3,268
Jan 7, 2026
13.78
13.78
13.78
2.78
2.48
3,401
Jan 6, 2026
2.78
2.78
2.78
2.78
2.48
-
Jan 5, 2026
2.78
2.78
2.78
2.78
2.48
-
Jan 2, 2026
2.78
2.78
2.78
2.78
2.48
-
Dec 31, 2025
13.15
13.15
13.15
2.78
2.48
10,000
Dec 30, 2025
13.32
13.32
13.32
2.78
2.48
-
Dec 29, 2025
13.19
13.36
13.19
2.78
2.48
316
Dec 24, 2025
2.78
2.78
2.78
2.78
2.48
-
Dec 23, 2025
2.78
2.78
2.78
2.78
2.48
-
Dec 22, 2025
13.40
13.40
13.32
2.78
2.48
294
Dec 19, 2025
13.29
13.42
13.29
2.78
2.48
6,526
Dec 18, 2025
13.14
13.14
13.14
2.78
2.48
280
Dec 17, 2025
13.04
13.04
13.04
2.78
2.48
41
Dec 16, 2025
2.78
2.78
2.78
2.78
2.48
-
Dec 15, 2025
13.30
13.43
13.30
2.78
2.48
399
Dec 12, 2025
13.48
13.48
13.48
2.78
2.48
140
Dec 11, 2025
2.78
2.78
2.78
2.78
2.48
-
Dec 10, 2025
2.78
2.78
2.78
2.78
2.48
-
Dec 9, 2025
13.30
13.30
13.30
2.78
2.48
110
Dec 8, 2025
13.64
13.68
13.63
2.78
2.48
626
Dec 5, 2025
13.56
13.56
13.49
2.78
2.48
163
Dec 4, 2025
13.31
13.33
13.26
2.78
2.48
15,403
Dec 3, 2025
13.56
13.56
13.38
2.78
2.48
3,889
Dec 2, 2025
13.59
13.68
13.59
2.78
2.48
138
Dec 1, 2025
2.78
2.78
2.78
2.78
2.48
-
Nov 28, 2025
2.78
2.78
2.78
2.78
2.48
-
Nov 27, 2025
13.19
13.47
13.19
2.78
2.48
33
Nov 26, 2025
2.78
2.78
2.78
2.78
2.48
-
Nov 25, 2025
2.78
2.78
2.78
2.78
2.48
-
Nov 24, 2025
13.01
13.01
13.01
2.78
2.48
38
Nov 21, 2025
2.78
2.78
2.78
2.78
2.48
-
Nov 20, 2025
2.78
2.78
2.78
2.78
2.48
-
Nov 19, 2025
12.74
12.74
12.74
2.78
2.48
500
Nov 18, 2025
2.78
2.78
2.78
2.78
2.48
-
Nov 17, 2025
2.78
2.78
2.78
2.78
2.48
-
Nov 14, 2025
12.96
12.96
12.91
2.78
2.48
128,100
Nov 13, 2025
12.84
12.84
12.84
2.78
2.48
1,852
Nov 12, 2025
2.78
2.78
2.78
2.78
2.48
-
Nov 11, 2025
2.78
2.78
2.78
2.78
2.48
-
Nov 10, 2025
0.221
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
2.78
2.78
2.78
2.78
2.48
-
Nov 7, 2025
2.78
2.78
2.78
2.78
2.29
-
Nov 6, 2025
2.78
2.78
2.78
2.78
2.29
-
Nov 5, 2025
13.03
13.03
13.03
2.78
2.29
196,541
