Eurobank S.A. (ATH:EUROB)
Greece · Delayed Price · Currency is EUR 3.425
-0.070 (-2.00%)
At close: Dec 31, 2025
Eurobank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.48 | 3.50 | 3.43 | 3.43 | 3.43 | -2.00% | 5,756,580 |
| Dec 30, 2025 | 3.52 | 3.52 | 3.47 | 3.50 | 3.50 | - | 3,718,030 |
| Dec 29, 2025 | 3.52 | 3.54 | 3.48 | 3.50 | 3.50 | -1.49% | 3,510,445 |
| Dec 23, 2025 | 3.52 | 3.55 | 3.49 | 3.55 | 3.55 | 0.51% | 5,073,599 |
| Dec 22, 2025 | 3.49 | 3.56 | 3.47 | 3.53 | 3.53 | 1.58% | 15,777,590 |
| Dec 19, 2025 | 3.50 | 3.56 | 3.48 | 3.48 | 3.48 | -0.52% | 23,174,400 |
| Dec 18, 2025 | 3.37 | 3.50 | 3.33 | 3.49 | 3.49 | 3.04% | 23,199,740 |
| Dec 17, 2025 | 3.44 | 3.45 | 3.35 | 3.39 | 3.39 | -2.59% | 25,860,450 |
| Dec 16, 2025 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -4.40% | 67,225,560 |
| Dec 15, 2025 | 3.53 | 3.64 | 3.50 | 3.64 | 3.64 | 4.60% | 8,567,853 |
| Dec 9, 2025 | 3.53 | 3.57 | 3.45 | 3.48 | 3.48 | -2.63% | 8,127,273 |
| Dec 8, 2025 | 3.53 | 3.59 | 3.48 | 3.57 | 3.57 | 1.39% | 5,865,030 |
| Dec 5, 2025 | 3.50 | 3.53 | 3.48 | 3.53 | 3.53 | 1.23% | 6,366,298 |
| Dec 4, 2025 | 3.53 | 3.53 | 3.42 | 3.48 | 3.48 | 0.14% | 6,138,944 |
| Dec 3, 2025 | 3.59 | 3.59 | 3.47 | 3.48 | 3.48 | -3.01% | 6,163,715 |
| Dec 2, 2025 | 3.54 | 3.59 | 3.52 | 3.59 | 3.59 | 1.30% | 10,385,060 |
| Dec 1, 2025 | 3.42 | 3.54 | 3.40 | 3.54 | 3.54 | 3.87% | 6,093,764 |
| Nov 28, 2025 | 3.46 | 3.47 | 3.40 | 3.41 | 3.41 | -1.87% | 2,952,120 |
| Nov 27, 2025 | 3.50 | 3.51 | 3.47 | 3.47 | 3.47 | -1.50% | 2,238,701 |
| Nov 26, 2025 | 3.40 | 3.53 | 3.40 | 3.53 | 3.53 | 3.62% | 19,827,150 |
| Nov 25, 2025 | 3.40 | 3.46 | 3.37 | 3.40 | 3.40 | 0.06% | 3,247,881 |
| Nov 24, 2025 | 3.41 | 3.43 | 3.35 | 3.40 | 3.40 | - | 19,946,500 |
| Nov 21, 2025 | 3.31 | 3.40 | 3.31 | 3.40 | 3.40 | 0.03% | 5,180,939 |
| Nov 20, 2025 | 3.40 | 3.41 | 3.35 | 3.40 | 3.40 | 1.46% | 3,719,466 |
| Nov 19, 2025 | 3.32 | 3.36 | 3.30 | 3.35 | 3.35 | 0.90% | 5,256,729 |
| Nov 18, 2025 | 3.37 | 3.40 | 3.32 | 3.32 | 3.32 | -3.54% | 6,864,104 |
| Nov 17, 2025 | 3.48 | 3.51 | 3.42 | 3.44 | 3.44 | -0.23% | 3,295,098 |
| Nov 14, 2025 | 3.47 | 3.49 | 3.44 | 3.45 | 3.45 | -1.57% | 5,802,764 |
| Nov 13, 2025 | 3.44 | 3.52 | 3.41 | 3.51 | 3.51 | 3.09% | 11,810,580 |
| Nov 12, 2025 | 3.37 | 3.42 | 3.36 | 3.40 | 3.40 | 1.22% | 12,124,190 |
| Nov 11, 2025 | 3.35 | 3.36 | 3.32 | 3.36 | 3.36 | 0.63% | 6,213,884 |
| Nov 10, 2025 | 3.25 | 3.36 | 3.25 | 3.34 | 3.34 | 3.47% | 12,473,940 |
| Nov 7, 2025 | 3.24 | 3.27 | 3.14 | 3.23 | 3.23 | -0.55% | 8,367,264 |
| Nov 6, 2025 | 3.21 | 3.27 | 3.18 | 3.24 | 3.24 | 0.75% | 9,146,599 |
| Nov 5, 2025 | 3.22 | 3.25 | 3.20 | 3.22 | 3.17 | - | 7,871,369 |
| Nov 4, 2025 | 3.27 | 3.28 | 3.22 | 3.22 | 3.17 | -2.13% | 5,874,113 |
| Nov 3, 2025 | 3.28 | 3.33 | 3.25 | 3.29 | 3.24 | 0.89% | 12,355,230 |
| Oct 31, 2025 | 3.34 | 3.36 | 3.21 | 3.26 | 3.21 | -2.45% | 11,823,750 |
| Oct 30, 2025 | 3.41 | 3.45 | 3.32 | 3.34 | 3.29 | -1.88% | 5,349,280 |
| Oct 29, 2025 | 3.40 | 3.48 | 3.40 | 3.41 | 3.36 | 1.19% | 8,116,182 |
| Oct 27, 2025 | 3.38 | 3.41 | 3.32 | 3.37 | 3.32 | -0.24% | 7,486,212 |
| Oct 24, 2025 | 3.51 | 3.51 | 3.38 | 3.38 | 3.33 | -3.57% | 5,706,247 |
| Oct 23, 2025 | 3.49 | 3.52 | 3.45 | 3.50 | 3.45 | 1.07% | 5,245,412 |
| Oct 22, 2025 | 3.48 | 3.49 | 3.44 | 3.46 | 3.41 | 1.08% | 3,987,130 |
| Oct 21, 2025 | 3.40 | 3.46 | 3.39 | 3.43 | 3.38 | 1.06% | 5,364,463 |
| Oct 20, 2025 | 3.45 | 3.50 | 3.35 | 3.39 | 3.34 | -0.32% | 9,809,340 |
| Oct 17, 2025 | 3.40 | 3.42 | 3.30 | 3.40 | 3.35 | -2.83% | 14,049,370 |
| Oct 16, 2025 | 3.62 | 3.62 | 3.45 | 3.50 | 3.45 | -3.63% | 12,250,880 |
| Oct 15, 2025 | 3.65 | 3.67 | 3.61 | 3.63 | 3.58 | 0.39% | 8,364,056 |
| Oct 14, 2025 | 3.63 | 3.66 | 3.60 | 3.62 | 3.57 | -1.01% | 8,590,181 |