Canada markets closed

Eurobank Ergasias Services and Holdings S.A. (EGFEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.1000-0.0200 (-1.79%)
At close: 03:59PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20241.10001.10001.07501.10001.1000900
May 21, 20241.09001.12001.09001.12001.120010,900
May 20, 20241.11501.12001.11001.12001.120015,400
May 17, 20241.06701.12001.06701.11001.110034,600
May 16, 20241.04501.09001.03001.03001.030032,300
May 15, 20241.06701.07001.06001.07001.070025,500
May 14, 20241.01401.05001.01401.05001.050042,600
May 13, 20241.09801.09801.06001.06001.06004,600
May 10, 20241.09001.09001.04501.07501.07503,100
May 09, 20241.07001.10001.06001.09001.090022,000
May 08, 20241.06001.08001.05001.05601.05603,100
May 07, 20241.06001.09001.04001.04001.040033,100
May 06, 20241.07001.07001.07001.07001.0700500
May 03, 20241.05001.08501.05001.06001.0600128,300
May 02, 20241.03001.03501.03001.03501.03501,600
May 01, 20241.00501.02001.00501.02001.02006,700
Apr 30, 20240.99001.01000.98001.00001.000014,800
Apr 29, 20241.01501.03001.01201.03001.030021,000
Apr 26, 20241.02001.03001.02001.03001.030016,900
Apr 25, 20241.02001.02001.01001.01001.010032,600
Apr 24, 20241.01001.01601.01001.01501.015013,000
Apr 23, 20240.94001.01000.94001.00401.004055,700
Apr 22, 20240.97000.97000.94000.94000.940014,500
Apr 19, 20240.93800.98200.93800.98200.98204,300
Apr 18, 20240.94800.94800.92000.94200.94205,300
Apr 17, 20240.87300.94700.87300.94000.940024,300
Apr 16, 20240.92000.94000.92000.94000.94004,600
Apr 15, 20240.93000.96200.93000.96200.96204,200
Apr 12, 20240.93000.96000.93000.96000.960021,300
Apr 11, 20240.97000.97500.97000.97500.97508,800
Apr 10, 20240.93000.97500.93000.97000.97009,400
Apr 09, 20240.97400.99000.97000.99000.990020,600
Apr 08, 20240.93000.96400.92200.94000.9400123,600
Apr 05, 20240.95500.97400.93600.95000.950020,400
Apr 04, 20240.94300.95000.93800.95000.950036,100
Apr 03, 20240.93000.94000.93000.93800.938013,900
Apr 02, 20240.95200.95200.93700.94600.94605,700
Apr 01, 20240.99500.99500.95500.97000.970015,800
Mar 28, 20240.93000.98000.93000.98000.980086,900
Mar 27, 20240.97600.97600.92100.93700.937053,200
Mar 26, 20240.94000.94000.94000.94000.9400-
Mar 25, 20240.94200.94200.92000.94000.940044,200
Mar 22, 20240.93000.95000.93000.95000.950015,000
Mar 21, 20240.95100.95100.95100.95100.9510-
Mar 20, 20240.95000.95100.95000.95100.951013,200
Mar 19, 20240.93000.94700.93000.94700.947012,100
Mar 18, 20240.95300.99000.95000.95000.950023,600
Mar 15, 20240.90000.97000.90000.94000.940025,900
Mar 14, 20240.97000.97000.93900.94000.940010,000
Mar 13, 20240.95600.95600.93000.93400.934099,300
Mar 12, 20240.95800.95800.93000.93000.930034,100
Mar 11, 20240.97000.98000.97000.98000.9800144,300
Mar 08, 20240.97201.00000.97200.98500.9850182,200
Mar 07, 20241.01001.01000.97601.00001.0000173,300
Mar 06, 20241.00001.00000.96001.00001.000058,600
Mar 05, 20240.99001.00000.98800.99000.990011,100
Mar 04, 20240.97401.00000.97401.00001.000057,400
Mar 01, 20240.92201.00000.92201.00001.00008,000
Feb 29, 20240.98001.00000.98000.98000.980015,200
Feb 28, 20240.97501.00000.96801.00001.0000152,200
Feb 27, 20240.98000.98000.98000.98000.9800-
Feb 26, 20240.97800.98000.96000.98000.980046,600
Feb 23, 20240.98000.98000.98000.98000.9800200
Feb 22, 20241.00001.00000.98500.98500.985010,300
Feb 21, 20240.97500.97500.97500.97500.9750100
Feb 20, 20240.97801.00000.95001.00001.00007,000
Feb 16, 20240.97500.97800.90600.97300.97305,600
Feb 15, 20241.00001.00000.96800.98000.980012,900
Feb 14, 20240.97000.97000.97000.97000.9700-
Feb 13, 20240.97000.97000.97000.97000.9700100
Feb 12, 20240.95400.99100.95000.95000.950011,600
Feb 09, 20240.92100.98700.92100.97500.9750176,300
Feb 08, 20240.90000.97000.90000.96500.965076,100
Feb 07, 20240.97400.97400.96500.97000.97004,900
Feb 06, 20240.97000.98000.96300.98000.980024,000
Feb 05, 20240.90900.96700.90900.95000.9500211,200
Feb 02, 20240.95000.95000.93500.95000.95002,900
Feb 01, 20240.94000.94700.90000.94700.947021,400
Jan 31, 20240.90000.94000.90000.94000.94007,300
Jan 30, 20240.85400.92700.85400.90000.90005,500
Jan 29, 20240.87000.90500.87000.90500.90503,800
Jan 26, 20240.90900.90900.90900.90900.9090600
Jan 25, 20240.89800.91000.87000.91000.91008,600
Jan 24, 20240.87200.91000.87200.91000.910028,100
Jan 23, 20240.91400.91400.91400.91400.9140500
Jan 22, 20240.89900.92500.89400.92500.92504,900
Jan 19, 20240.87600.91000.87600.91000.910020,400
Jan 18, 20240.88000.91000.85600.90000.900063,700
Jan 17, 20240.87400.90700.87400.90700.907012,500
Jan 16, 20240.90000.90700.86000.90300.903013,600
Jan 12, 20240.85000.89000.85000.89000.890024,600
Jan 11, 20240.85800.86700.85800.86700.86703,900
Jan 10, 20240.85400.87500.84600.87400.874011,500
Jan 09, 20240.84000.84000.84000.84000.8400-
Jan 08, 20240.80000.85000.80000.84000.840032,200
Jan 05, 20240.80000.85000.80000.84000.840023,200
Jan 04, 20240.80000.84200.80000.84000.8400233,100
Jan 03, 20240.80500.84000.80000.84000.8400119,500
Jan 02, 20240.84200.84200.81000.83000.830012,400
Dec 29, 20230.84500.84500.84500.84500.8450-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...