Eurobank Ergasias Services and Holdings SA (PK) (EGFEY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.016 | 1.41592920354 | 1.13 | 1.15 | 1.02 | 50957 | 1.11558369 | DR |
| 4 | 0.036 | 3.24324324324 | 1.11 | 1.2 | 1.02 | 89817 | 1.13413345 | DR |
| 12 | 0.126 | 12.3529411765 | 1.02 | 1.2 | 0.97 | 133476 | 1.1299011 | DR |
| 26 | 0.204 | 21.6560509554 | 0.942 | 1.2 | 0.873 | 74329 | 1.11218007 | DR |
| 52 | 0.346 | 43.25 | 0.8 | 1.2 | 0.704 | 52105 | 1.05642187 | DR |
| 156 | 0.6845 | 148.320693391 | 0.4615 | 1.2 | 0.3131 | 66114 | 0.67463985 | DR |
| 260 | 0.696 | 154.666666667 | 0.45 | 1.2 | 0.15 | 75645 | 0.5090724 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 1.135 | 0.05 | 5.09 | 1.075 | 1.15 | 1.061 | 169700 |
| 1726867200 | 1.08 | 0.01 | 0.93 | 1.052 | 1.08 | 1.02 | 24158 |
| 1726781220 | 1.07 | 0 | 0.00 | 1.07 | 1.08 | 1.04 | 15721 |
| 1726694460 | 1.07 | -0.04 | -3.60 | 1.05 | 1.09 | 1.05 | 36657 |
| 1726608240 | 1.11 | 0.02 | 1.83 | 1.1299999 | 1.1299999 | 1.071 | 8549 |
| 1726521720 | 1.09 | 0.01 | 1.30 | 1.08 | 1.1299999 | 1.08 | 50813 |
| 1726262940 | 1.076 | 0.04 | 3.36 | 1.0915 | 1.0915 | 1.04 | 13812 |
| 1726176540 | 1.041 | -0.02 | -2.25 | 1.06 | 1.0603 | 1.02 | 51599 |
| 1726090140 | 1.065 | -0.04 | -3.18 | 1.06 | 1.075 | 1.06 | 12091 |
| 1726003500 | 1.1 | 0.02 | 2.20 | 1.057 | 1.11 | 1.05 | 203255 |
| 1725917160 | 1.0763 | -0.02 | -2.15 | 1.095 | 1.11 | 1.0763 | 15328 |
| 1725658020 | 1.1 | -0.03 | -2.65 | 1.109 | 1.112 | 1.1 | 4481 |
| 1725571440 | 1.1299999 | 0.05 | 4.63 | 1.1 | 1.1399999 | 1.07 | 23017 |
| 1725485040 | 1.08 | -0.04 | -3.57 | 1.11 | 1.11 | 1.08 | 48850 |
| 1725398880 | 1.12 | 0.02 | 1.82 | 1.125 | 1.15 | 1.12 | 39250 |
| 1725053340 | 1.1 | -0.06 | -5.17 | 1.11 | 1.1299999 | 1.071 | 30351 |
| 1724966400 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.108 | 26948 |
| 1724880360 | 1.16 | -0.02 | -1.69 | 1.17 | 1.19 | 1.11 | 886062 |
| 1724794080 | 1.18 | 0.02 | 1.72 | 1.11 | 1.2 | 1.11 | 45878 |
| 1724707740 | 1.16 | 0.02 | 2.20 | 1.15 | 1.17 | 1.1299999 | 51671 |
| 1724448480 | 1.135 | -0.02 | -1.30 | 1.05 | 1.17 | 1.05 | 16787 |
| 1724362140 | 1.15 | 0.06 | 5.50 | 1.15 | 1.15 | 1.1 | 4165887 |
| 1724275380 | 1.09 | 0.03 | 2.35 | 1.08 | 1.12 | 1.07 | 701457 |
| 1724188800 | 1.065 | -0 | -0.17 | 1.0565 | 1.09 | 1.0565 | 10792 |
| 1724102880 | 1.0668 | -0 | -0.30 | 1.08 | 1.08 | 1.06 | 3435 |
| 1723843740 | 1.07 | -0.02 | -1.51 | 1.1 | 1.1 | 1.05 | 46261 |
| 1723756860 | 1.0864 | 0.03 | 2.49 | 1.1 | 1.12 | 1.0864 | 13019 |
| 1723670820 | 1.06 | 0.01 | 0.95 | 1.024 | 1.07 | 1.024 | 37598 |
| 1723584360 | 1.05 | -0.02 | -1.87 | 1.03 | 1.07 | 1 | 90306 |
| 1723497900 | 1.07 | 0.05 | 4.90 | 1 | 1.07 | 1 | 51831 |
| 1723238400 | 1.02 | -0.02 | -1.45 | 1.02 | 1.05 | 1.01 | 18257 |
| 1723152000 | 1.035 | 0.02 | 2.48 | 1.02 | 1.05 | 1.02 | 32584 |
| 1723065720 | 1.01 | -0.04 | -3.81 | 1.025 | 1.07 | 1.01 | 28875 |
| 1722979800 | 1.05 | -0.05 | -4.55 | 1 | 1.05 | 0.9865 | 229053 |
| 1722893340 | 1.1 | -0.02 | -1.35 | 0.97 | 1.1 | 0.97 | 34014 |
| 1722634140 | 1.115 | 0.01 | 1.18 | 1.1167 | 1.1167 | 1.115 | 1402 |
| 1722547620 | 1.102 | 0 | 0.18 | 1.05 | 1.12 | 1.05 | 6185 |
| 1722461340 | 1.1 | 0 | 0.00 | 1.11 | 1.155 | 1.1 | 95225 |
| 1722374820 | 1.1 | 0.05 | 4.76 | 1.08 | 1.1 | 1.06 | 7972 |
| 1722288180 | 1.05 | -0.01 | -0.94 | 1.11 | 1.11 | 1.0186 | 64294 |
| 1722029100 | 1.06 | -0.06 | -5.36 | 1.12 | 1.12 | 1.06 | 14009 |
| 1721942400 | 1.12 | -0.01 | -0.53 | 1.1 | 1.12 | 1.1 | 25610 |
| 1721856480 | 1.1259999 | -0.04 | -3.76 | 1.1 | 1.1399999 | 1.095 | 11565 |
| 1721770140 | 1.17 | 0.01 | 1.04 | 1.135 | 1.17 | 1.135 | 1061 |
| 1721683740 | 1.158 | 0.03 | 2.48 | 1.15 | 1.16 | 1.1399999 | 33382 |
| 1721424180 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.15 | 1.1 | 30443 |
| 1721337960 | 1.1 | -0.01 | -0.90 | 1.08 | 1.1 | 1.08 | 931 |
| 1721251320 | 1.11 | 0.03 | 2.30 | 1.11 | 1.11 | 1.06 | 2233 |
| 1721164920 | 1.085 | 0 | 0.46 | 1.11 | 1.11 | 1.06 | 9071 |
| 1721078940 | 1.08 | 0 | 0.00 | 1.1 | 1.1 | 1.08 | 7620 |
| 1720819200 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.076 | 22985 |
| 1720733280 | 1.08 | 0 | 0.00 | 1.068 | 1.08 | 1.068 | 20455 |
| 1720646880 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 329 |
| 1720560540 | 1.08 | -0.02 | -1.82 | 1.11 | 1.11 | 1.08 | 8673 |
| 1720473600 | 1.1 | 0 | 0.00 | 1.05 | 1.1 | 1.05 | 700 |
| 1720214640 | 1.1 | 0.08 | 7.84 | 1.05 | 1.1 | 1.05 | 90524 |
| 1720041000 | 1.02 | -0.02 | -2.21 | 1 | 1.06 | 1 | 16683 |
| 1719955740 | 1.043 | 0 | 0.29 | 1.02 | 1.043 | 1.02 | 31911 |
| 1719868980 | 1.04 | 0.01 | 1.36 | 1.07 | 1.07 | 1.04 | 66754 |
| 1719610020 | 1.026 | -0.02 | -2.29 | 1.03 | 1.05 | 1.026 | 2776 |
| 1719523200 | 1.05 | -0.02 | -1.87 | 1.05 | 1.052 | 1.028 | 47191 |
| 1719437040 | 1.07 | -0.04 | -3.60 | 1.054 | 1.08 | 1.054 | 8568 |
| 1719350880 | 1.11 | 0 | 0.00 | 1.08 | 1.11 | 1.08 | 1946 |
| 1719264540 | 1.11 | 0.01 | 0.91 | 1.09 | 1.11 | 1.09 | 7890 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
