National Bank of Greece S.A. (ETE.AT)
Athens - Athens Delayed price. Currency in EUR
Add to watchlist
At close: 05:19PM EEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.56 | 7.70 | 7.56 | 7.70 | 7.70 | 3,212,642 |
| 25 Apr 2024 | 7.53 | 7.65 | 7.53 | 7.56 | 7.56 | 2,688,074 |
| 24 Apr 2024 | 7.51 | 7.72 | 7.50 | 7.66 | 7.66 | 2,653,513 |
| 23 Apr 2024 | 7.27 | 7.51 | 7.26 | 7.51 | 7.51 | 1,816,911 |
| 22 Apr 2024 | 7.12 | 7.24 | 7.09 | 7.22 | 7.22 | 1,523,135 |
| 19 Apr 2024 | 7.03 | 7.20 | 6.97 | 7.09 | 7.09 | 1,478,837 |
| 18 Apr 2024 | 7.05 | 7.10 | 7.02 | 7.07 | 7.07 | 1,847,832 |
| 17 Apr 2024 | 7.05 | 7.13 | 7.02 | 7.05 | 7.05 | 1,965,536 |
| 16 Apr 2024 | 7.05 | 7.16 | 7.03 | 7.07 | 7.07 | 2,573,897 |
| 15 Apr 2024 | 7.23 | 7.36 | 7.15 | 7.21 | 7.21 | 3,105,960 |
| 12 Apr 2024 | 7.44 | 7.47 | 7.32 | 7.37 | 7.37 | 2,189,668 |
| 11 Apr 2024 | 7.40 | 7.49 | 7.40 | 7.45 | 7.45 | 2,754,651 |
| 10 Apr 2024 | 7.48 | 7.49 | 7.40 | 7.49 | 7.49 | 3,527,745 |
| 09 Apr 2024 | 7.27 | 7.45 | 7.25 | 7.45 | 7.45 | 2,363,639 |
| 08 Apr 2024 | 7.10 | 7.27 | 7.04 | 7.27 | 7.27 | 3,697,835 |
| 05 Apr 2024 | 7.08 | 7.12 | 6.96 | 7.10 | 7.10 | 2,023,593 |
| 04 Apr 2024 | 7.05 | 7.12 | 6.98 | 7.08 | 7.08 | 2,769,490 |
| 03 Apr 2024 | 7.08 | 7.12 | 6.97 | 7.08 | 7.08 | 2,461,849 |
| 02 Apr 2024 | 7.26 | 7.31 | 7.04 | 7.12 | 7.12 | 1,684,159 |
| 28 Mar 2024 | 7.34 | 7.38 | 7.25 | 7.26 | 7.26 | 1,741,096 |
| 27 Mar 2024 | 7.37 | 7.45 | 7.34 | 7.34 | 7.34 | 1,051,004 |
| 26 Mar 2024 | 7.40 | 7.48 | 7.37 | 7.45 | 7.45 | 2,537,858 |
| 22 Mar 2024 | 7.31 | 7.38 | 7.30 | 7.33 | 7.33 | 995,226 |
| 21 Mar 2024 | 7.46 | 7.50 | 7.34 | 7.37 | 7.37 | 2,749,624 |
| 20 Mar 2024 | 7.32 | 7.46 | 7.30 | 7.46 | 7.46 | 3,553,884 |
| 19 Mar 2024 | 7.22 | 7.31 | 7.10 | 7.30 | 7.30 | 3,118,840 |
| 15 Mar 2024 | 7.18 | 7.24 | 7.07 | 7.22 | 7.22 | 4,897,936 |
| 14 Mar 2024 | 7.04 | 7.15 | 6.96 | 7.15 | 7.15 | 4,182,685 |
| 13 Mar 2024 | 6.97 | 7.07 | 6.97 | 7.00 | 7.00 | 4,521,127 |
| 12 Mar 2024 | 6.92 | 7.02 | 6.82 | 7.00 | 7.00 | 2,937,376 |
| 11 Mar 2024 | 7.05 | 7.14 | 6.90 | 6.90 | 6.90 | 2,581,798 |
| 08 Mar 2024 | 7.03 | 7.12 | 7.01 | 7.01 | 7.01 | 1,133,514 |
| 07 Mar 2024 | 7.33 | 7.33 | 7.03 | 7.03 | 7.03 | 3,328,162 |
| 06 Mar 2024 | 7.23 | 7.31 | 7.20 | 7.30 | 7.30 | 1,100,909 |
| 05 Mar 2024 | 7.21 | 7.31 | 7.21 | 7.23 | 7.23 | 4,807,214 |
| 04 Mar 2024 | 7.21 | 7.30 | 7.15 | 7.27 | 7.27 | 1,130,628 |
| 01 Mar 2024 | 7.22 | 7.24 | 7.19 | 7.21 | 7.21 | 778,015 |
| 29 Feb 2024 | 7.19 | 7.25 | 7.13 | 7.24 | 7.24 | 2,249,695 |
| 28 Feb 2024 | 7.07 | 7.19 | 7.07 | 7.15 | 7.15 | 1,066,063 |
| 27 Feb 2024 | 7.13 | 7.20 | 7.09 | 7.13 | 7.13 | 1,044,346 |
| 26 Feb 2024 | 7.17 | 7.24 | 7.16 | 7.18 | 7.18 | 720,349 |
| 23 Feb 2024 | 7.24 | 7.26 | 7.14 | 7.25 | 7.25 | 1,497,033 |
| 22 Feb 2024 | 7.24 | 7.27 | 7.18 | 7.24 | 7.24 | 2,968,911 |
| 21 Feb 2024 | 7.11 | 7.23 | 7.07 | 7.23 | 7.23 | 2,116,532 |
| 20 Feb 2024 | 7.17 | 7.25 | 7.10 | 7.23 | 7.23 | 1,773,577 |
| 19 Feb 2024 | 7.22 | 7.23 | 7.10 | 7.23 | 7.23 | 714,750 |
| 16 Feb 2024 | 7.17 | 7.25 | 7.11 | 7.16 | 7.16 | 1,235,684 |
| 15 Feb 2024 | 7.30 | 7.31 | 6.95 | 7.17 | 7.17 | 2,139,395 |
| 14 Feb 2024 | 7.09 | 7.25 | 7.03 | 7.25 | 7.25 | 1,621,832 |
| 13 Feb 2024 | 7.06 | 7.14 | 7.03 | 7.09 | 7.09 | 1,030,748 |
| 12 Feb 2024 | 7.10 | 7.18 | 7.04 | 7.10 | 7.10 | 1,043,897 |
| 09 Feb 2024 | 7.22 | 7.23 | 7.12 | 7.12 | 7.12 | 1,281,080 |
| 08 Feb 2024 | 7.12 | 7.21 | 7.05 | 7.21 | 7.21 | 1,234,924 |
| 07 Feb 2024 | 7.24 | 7.24 | 6.97 | 7.11 | 7.11 | 1,182,112 |
| 06 Feb 2024 | 7.23 | 7.26 | 7.17 | 7.24 | 7.24 | 2,563,193 |
| 05 Feb 2024 | 7.13 | 7.22 | 7.03 | 7.19 | 7.19 | 2,539,919 |
| 02 Feb 2024 | 7.13 | 7.23 | 7.07 | 7.13 | 7.13 | 2,870,129 |
| 01 Feb 2024 | 7.00 | 7.10 | 6.93 | 7.08 | 7.08 | 3,249,698 |
| 31 Jan 2024 | 6.83 | 7.15 | 6.83 | 7.03 | 7.03 | 3,017,197 |
| 30 Jan 2024 | 6.80 | 6.93 | 6.75 | 6.86 | 6.86 | 1,618,552 |
| 29 Jan 2024 | 6.85 | 6.90 | 6.80 | 6.84 | 6.84 | 2,483,346 |
| 26 Jan 2024 | 6.85 | 6.88 | 6.65 | 6.85 | 6.85 | 1,439,558 |
| 25 Jan 2024 | 6.90 | 6.90 | 6.75 | 6.85 | 6.85 | 1,391,444 |
| 24 Jan 2024 | 6.86 | 6.90 | 6.80 | 6.87 | 6.87 | 1,094,612 |
| 23 Jan 2024 | 6.85 | 6.94 | 6.81 | 6.85 | 6.85 | 1,345,458 |
| 22 Jan 2024 | 6.90 | 6.93 | 6.82 | 6.89 | 6.89 | 1,196,825 |
| 19 Jan 2024 | 6.93 | 7.00 | 6.84 | 6.90 | 6.90 | 2,090,807 |
| 18 Jan 2024 | 6.80 | 7.00 | 6.80 | 6.96 | 6.96 | 1,294,375 |
| 17 Jan 2024 | 6.80 | 6.94 | 6.69 | 6.85 | 6.85 | 3,544,838 |
| 16 Jan 2024 | 6.97 | 6.97 | 6.76 | 6.80 | 6.80 | 2,486,633 |
| 15 Jan 2024 | 6.92 | 7.01 | 6.88 | 6.99 | 6.99 | 2,420,079 |
| 12 Jan 2024 | 6.94 | 6.99 | 6.82 | 6.94 | 6.94 | 2,930,671 |
| 11 Jan 2024 | 6.80 | 6.97 | 6.80 | 6.95 | 6.95 | 3,297,451 |
| 10 Jan 2024 | 6.75 | 6.84 | 6.75 | 6.77 | 6.77 | 1,928,585 |
| 09 Jan 2024 | 6.55 | 6.87 | 6.53 | 6.79 | 6.79 | 4,084,852 |
| 08 Jan 2024 | 6.41 | 6.58 | 6.41 | 6.55 | 6.55 | 2,636,742 |
| 05 Jan 2024 | 6.41 | 6.45 | 6.38 | 6.45 | 6.45 | 1,430,645 |
| 04 Jan 2024 | 6.23 | 6.44 | 6.23 | 6.42 | 6.42 | 2,678,330 |
| 03 Jan 2024 | 6.37 | 6.37 | 6.22 | 6.24 | 6.24 | 1,825,296 |
| 02 Jan 2024 | 6.29 | 6.46 | 6.29 | 6.39 | 6.39 | 997,416 |
| 29 Dec 2023 | 6.24 | 6.40 | 6.23 | 6.29 | 6.29 | 1,429,016 |
| 28 Dec 2023 | 6.42 | 6.45 | 6.23 | 6.24 | 6.24 | 1,243,353 |
| 27 Dec 2023 | 6.30 | 6.48 | 6.30 | 6.42 | 6.42 | 1,806,395 |
| 22 Dec 2023 | 6.40 | 6.44 | 6.30 | 6.30 | 6.30 | 3,127,835 |
| 21 Dec 2023 | 6.48 | 6.50 | 6.38 | 6.46 | 6.46 | 1,569,004 |
| 20 Dec 2023 | 6.42 | 6.50 | 6.38 | 6.46 | 6.46 | 1,130,187 |
| 19 Dec 2023 | 6.35 | 6.50 | 6.31 | 6.46 | 6.46 | 3,885,035 |
| 18 Dec 2023 | 6.23 | 6.40 | 6.20 | 6.38 | 6.38 | 2,927,374 |
| 15 Dec 2023 | 6.23 | 6.30 | 6.19 | 6.23 | 6.23 | 5,056,670 |
| 14 Dec 2023 | 6.30 | 6.31 | 6.18 | 6.28 | 6.28 | 3,650,752 |
| 13 Dec 2023 | 6.17 | 6.30 | 6.13 | 6.30 | 6.30 | 2,865,974 |
| 12 Dec 2023 | 5.97 | 6.19 | 5.97 | 6.17 | 6.17 | 2,797,372 |
| 11 Dec 2023 | 5.98 | 6.03 | 5.97 | 5.97 | 5.97 | 1,526,724 |
| 08 Dec 2023 | 6.00 | 6.03 | 5.95 | 5.96 | 5.96 | 2,201,489 |
| 07 Dec 2023 | 6.20 | 6.21 | 5.98 | 6.00 | 6.00 | 3,519,581 |
| 06 Dec 2023 | 6.10 | 6.21 | 6.07 | 6.20 | 6.20 | 2,085,606 |
| 05 Dec 2023 | 6.06 | 6.11 | 5.99 | 6.10 | 6.10 | 2,556,233 |
| 04 Dec 2023 | 6.18 | 6.18 | 6.04 | 6.06 | 6.06 | 3,941,896 |
| 01 Dec 2023 | 6.22 | 6.26 | 6.16 | 6.17 | 6.17 | 1,858,353 |
| 30 Nov 2023 | 6.22 | 6.28 | 6.18 | 6.28 | 6.28 | 9,518,007 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.