OTC Markets OTCPK
USD
National Bank of Greece S.A. (NBGRY)
17.55
-0.57
(-3.15%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
18.00 | 18.22 | 17.36 | 17.55 | 17.55 | 33,700 |
|
Oct 29, 2026
|
17.65 | 18.30 | 17.65 | 18.12 | 18.12 | 45,200 |
|
Oct 28, 2026
|
16.89 | 18.00 | 16.89 | 17.46 | 17.46 | 35,800 |
|
Oct 27, 2026
|
17.40 | 18.26 | 17.20 | 17.59 | 17.59 | 102,400 |
|
Oct 26, 2026
|
17.01 | 17.80 | 17.01 | 17.14 | 17.14 | 100,700 |
|
Oct 23, 2026
|
16.68 | 17.35 | 16.65 | 16.65 | 16.65 | 93,700 |
|
Oct 22, 2026
|
17.69 | 18.22 | 17.68 | 17.88 | 17.88 | 95,900 |
|
Oct 21, 2026
|
18.34 | 18.64 | 18.20 | 18.64 | 18.64 | 239,000 |
|
Oct 20, 2026
|
17.98 | 18.57 | 17.98 | 18.38 | 18.38 | 24,400 |
|
Oct 19, 2026
|
18.18 | 18.30 | 17.76 | 18.11 | 18.11 | 33,100 |
|
Oct 16, 2026
|
18.30 | 18.57 | 17.97 | 18.18 | 18.18 | 25,300 |
|
Oct 15, 2026
|
17.92 | 18.53 | 17.79 | 17.81 | 17.81 | 21,400 |
|
Oct 14, 2026
|
18.35 | 18.38 | 17.98 | 17.98 | 17.98 | 24,500 |
|
Oct 13, 2026
|
18.48 | 18.48 | 18.36 | 18.41 | 18.41 | 16,300 |
|
Oct 12, 2026
|
18.99 | 18.99 | 18.26 | 18.26 | 18.26 | 45,500 |
|
Oct 9, 2026
|
18.10 | 18.32 | 17.95 | 18.26 | 18.26 | 58,500 |
|
Oct 8, 2026
|
18.85 | 18.85 | 18.10 | 18.30 | 18.30 | 23,700 |
|
Oct 7, 2026
|
18.73 | 19.53 | 18.47 | 19.53 | 19.53 | 10,000 |
|
Oct 6, 2026
|
19.48 | 19.98 | 19.24 | 19.98 | 19.98 | 9,600 |
|
Oct 5, 2026
|
18.91 | 19.17 | 18.41 | 19.17 | 19.17 | 10,700 |
|
Oct 2, 2026
|
18.61 | 19.30 | 18.61 | 19.18 | 19.18 | 50,600 |
|
Oct 1, 2026
|
20.06 | 20.06 | 19.26 | 20.00 | 20.00 | 67,400 |
|
Sep 30, 2026
|
21.40 | 21.40 | 20.00 | 20.37 | 20.37 | 12,400 |
|
Sep 29, 2026
|
20.02 | 20.33 | 19.77 | 20.21 | 20.21 | 17,100 |
|
Sep 28, 2026
|
21.07 | 21.07 | 19.77 | 20.12 | 20.12 | 563,400 |
|
Sep 25, 2026
|
19.69 | 19.99 | 19.43 | 19.99 | 19.99 | 122,100 |
|
Sep 24, 2026
|
20.10 | 20.10 | 19.20 | 19.26 | 19.26 | 15,000 |
|
Sep 23, 2026
|
19.57 | 19.93 | 19.00 | 19.18 | 19.18 | 9,800 |
|
Sep 22, 2026
|
20.21 | 20.94 | 20.00 | 20.66 | 20.66 | 8,100 |
|
Sep 21, 2026
|
20.61 | 20.93 | 19.96 | 19.99 | 19.99 | 9,700 |
|
Sep 18, 2026
|
20.39 | 20.80 | 19.63 | 20.32 | 20.32 | 13,500 |
|
Sep 17, 2026
|
20.12 | 20.12 | 19.44 | 19.77 | 19.77 | 7,500 |
|
Sep 16, 2026
|
20.40 | 20.40 | 19.59 | 19.81 | 19.81 | 8,800 |
|
Sep 15, 2026
|
19.81 | 19.89 | 19.66 | 19.89 | 19.89 | 12,000 |
|
Sep 14, 2026
|
19.75 | 20.07 | 19.75 | 19.93 | 19.93 | 12,600 |
|
Sep 11, 2026
|
20.53 | 20.66 | 20.25 | 20.33 | 20.33 | 10,300 |
|
Sep 10, 2026
|
20.12 | 20.40 | 19.44 | 19.44 | 19.44 | 12,400 |
|
Sep 9, 2026
|
20.00 | 20.35 | 19.62 | 19.62 | 19.62 | 96,300 |
|
Sep 8, 2026
|
20.32 | 20.40 | 20.05 | 20.19 | 20.19 | 8,900 |
|
Sep 4, 2026
|
20.10 | 20.34 | 19.85 | 20.02 | 20.02 | 7,500 |
|
Sep 3, 2026
|
20.00 | 20.23 | 19.72 | 20.15 | 20.15 | 8,800 |
|
Sep 2, 2026
|
19.59 | 19.87 | 19.28 | 19.58 | 19.58 | 14,400 |
|
Sep 1, 2026
|
19.63 | 19.66 | 19.10 | 19.29 | 19.29 | 8,100 |
|
Aug 31, 2026
|
19.65 | 19.74 | 19.34 | 19.59 | 19.59 | 16,000 |
|
Aug 28, 2026
|
19.67 | 19.77 | 19.34 | 19.50 | 19.50 | 12,300 |
|
Aug 27, 2026
|
19.08 | 19.54 | 19.08 | 19.53 | 19.53 | 86,100 |
|
Aug 26, 2026
|
19.26 | 19.71 | 19.26 | 19.50 | 19.50 | 10,600 |
|
Aug 25, 2026
|
18.96 | 19.49 | 18.96 | 19.10 | 19.10 | 11,500 |
|
Aug 24, 2026
|
19.25 | 19.74 | 18.99 | 19.55 | 19.55 | 11,500 |
|
Aug 21, 2026
|
20.12 | 20.12 | 18.93 | 19.30 | 19.30 | 9,000 |
|
Aug 20, 2026
|
19.84 | 19.84 | 19.09 | 19.49 | 19.49 | 72,900 |
|
Aug 19, 2026
|
19.09 | 19.09 | 18.71 | 19.00 | 19.00 | 11,200 |
|
Aug 18, 2026
|
18.90 | 18.99 | 18.55 | 18.98 | 18.98 | 10,600 |
|
Aug 17, 2026
|
18.91 | 19.08 | 18.75 | 18.77 | 18.77 | 264,300 |
|
Aug 14, 2026
|
18.46 | 18.93 | 18.46 | 18.55 | 18.55 | 148,800 |
|
Aug 13, 2026
|
18.79 | 18.79 | 18.15 | 18.35 | 18.35 | 10,100 |
|
Aug 12, 2026
|
18.80 | 18.99 | 18.50 | 18.50 | 18.50 | 8,500 |
|
Aug 11, 2026
|
18.63 | 18.93 | 18.58 | 18.81 | 18.81 | 7,900 |
|
Aug 10, 2026
|
18.85 | 18.99 | 18.58 | 18.60 | 18.60 | 10,600 |
|
Aug 7, 2026
|
18.55 | 18.99 | 18.55 | 18.98 | 18.98 | 37,500 |
|
Aug 6, 2026
|
18.68 | 18.99 | 18.45 | 18.69 | 18.69 | 14,400 |
|
Aug 5, 2026
|
18.23 | 19.00 | 18.22 | 18.61 | 18.61 | 16,300 |
|
Aug 4, 2026
|
18.54 | 19.14 | 18.54 | 19.08 | 19.08 | 14,500 |
|
Aug 3, 2026
|
18.96 | 19.08 | 18.58 | 18.99 | 18.99 | 22,300 |
|
Jul 31, 2026
|
18.76 | 18.89 | 18.41 | 18.47 | 18.47 | 10,400 |
|
Jul 30, 2026
|
19.24 | 19.24 | 18.82 | 18.82 | 18.82 | 15,600 |
|
Jul 29, 2026
|
18.75 | 18.75 | 18.23 | 18.47 | 18.47 | 23,500 |
|
Jul 28, 2026
|
18.45 | 18.73 | 18.28 | 18.38 | 18.38 | 22,400 |
|
Jul 27, 2026
|
18.18 | 18.33 | 17.91 | 17.91 | 17.91 | 11,900 |
|
Jul 24, 2026
|
18.00 | 18.00 | 17.46 | 17.98 | 17.98 | 19,900 |
|
Jul 23, 2026
|
17.96 | 17.96 | 16.86 | 16.92 | 16.92 | 14,300 |
|
Jul 22, 2026
|
17.36 | 17.55 | 17.19 | 17.55 | 17.55 | 13,100 |
|
Jul 21, 2026
|
17.31 | 17.50 | 17.26 | 17.37 | 17.37 | 45,000 |
|
Jul 20, 2026
|
16.88 | 17.70 | 16.72 | 16.72 | 16.72 | 109,300 |
|
Jul 17, 2026
|
16.95 | 17.54 | 16.45 | 16.78 | 16.78 | 44,600 |
|
Jul 16, 2026
|
17.64 | 17.64 | 16.85 | 16.91 | 16.91 | 21,000 |
|
Jul 15, 2026
|
17.49 | 17.49 | 17.02 | 17.04 | 17.04 | 36,700 |
|
Jul 14, 2026
|
17.93 | 18.24 | 17.49 | 17.89 | 17.89 | 12,100 |
|
Jul 13, 2026
|
18.14 | 18.25 | 17.55 | 17.72 | 17.72 | 31,100 |
|
Jul 10, 2026
|
18.05 | 18.28 | 18.05 | 18.07 | 18.07 | 20,400 |
|
Jul 9, 2026
|
18.60 | 18.60 | 17.71 | 18.11 | 18.11 | 12,100 |
|
Jul 8, 2026
|
17.59 | 18.26 | 17.48 | 17.79 | 17.79 | 30,300 |
|
Jul 7, 2026
|
18.11 | 18.49 | 18.05 | 18.10 | 18.10 | 16,300 |
|
Jul 6, 2026
|
18.19 | 18.30 | 18.11 | 18.25 | 18.25 | 23,500 |
|
Jul 2, 2026
|
17.99 | 18.16 | 17.75 | 18.00 | 18.00 | 20,100 |
|
Jul 1, 2026
|
17.63 | 17.99 | 17.55 | 17.76 | 17.76 | 21,600 |
|
Jun 30, 2026
|
17.34 | 17.74 | 17.34 | 17.74 | 17.74 | 44,300 |
|
Jun 29, 2026
|
17.67 | 17.81 | 17.52 | 17.65 | 17.65 | 67,800 |
