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 | 0.025 | 2.40384615385 | 1.04 | 1.09 | 0.991 | 170154 | 1.06235459 | DR |
| 4 | 0.035 | 3.39805825243 | 1.03 | 1.09 | 0.964 | 65797 | 1.04634852 | DR |
| 12 | 0.0085 | 0.80454330336 | 1.0565 | 1.2 | 0.964 | 144520 | 1.12196907 | DR |
| 26 | -0.033 | -3.00546448087 | 1.098 | 1.2 | 0.964 | 81064 | 1.11315688 | DR |
| 52 | 0.305 | 40.1315789474 | 0.76 | 1.2 | 0.76 | 58049 | 1.06473042 | DR |
| 156 | 0.535 | 100.943396226 | 0.53 | 1.2 | 0.3131 | 65178 | 0.69950354 | DR |
| 260 | 0.5925 | 125.396825397 | 0.4725 | 1.2 | 0.15 | 75766 | 0.52091286 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731363600 | 1.074 | 0.03 | 2.78 | 1.07 | 1.075 | 1.06 | 556795 |
| 1731104400 | 1.045 | 0.01 | 0.97 | 1.065 | 1.08 | 1.03 | 161211 |
| 1731018540 | 1.035 | -0.02 | -1.90 | 1.07 | 1.07 | 1 | 55949 |
| 1730931600 | 1.055 | 0.02 | 2.42 | 1.0545 | 1.09 | 0.991 | 12920 |
| 1730845680 | 1.0301 | 0 | 0.20 | 1.04 | 1.08 | 1.03 | 63894 |
| 1730759160 | 1.028 | 0.05 | 4.63 | 1 | 1.08 | 1 | 38654 |
| 1730496420 | 0.9825 | 0.0125 | 1.29 | 0.9661 | 0.9915 | 0.9661 | 12442 |
| 1730409780 | 0.97 | 0 | 0.00 | 1.02 | 1.02 | 0.964 | 11304 |
| 1730323500 | 0.97 | -0.035 | -3.48 | 0.97 | 1.01125 | 0.97 | 31275 |
| 1730237280 | 1.0049999 | 0 | 0.00 | 1 | 1.0049999 | 0.9945 | 39961 |
| 1730150880 | 1.0049999 | -0 | -0.30 | 0.993 | 1.03 | 0.98 | 28262 |
| 1729891500 | 1.008 | 0.01 | 0.50 | 1.008 | 1.03 | 1.0014 | 25828 |
| 1729805160 | 1.0029999 | -0.01 | -0.74 | 0.998 | 1.0210999 | 0.9944 | 48484 |
| 1729718940 | 1.0105 | -0.03 | -2.84 | 0.99 | 1.02 | 0.97 | 82535 |
| 1729632300 | 1.04 | -0 | -0.29 | 1.03 | 1.0525 | 1.02 | 10863 |
| 1729545600 | 1.043 | -0.03 | -2.52 | 1.03 | 1.0625 | 1.03 | 30706 |
| 1729286400 | 1.07 | 0.04 | 3.88 | 1.06 | 1.07 | 1.058 | 7832 |
| 1729200000 | 1.03 | -0.03 | -2.37 | 1.06 | 1.09 | 1.03 | 33759 |
| 1729113960 | 1.055 | 0 | 0.00 | 1.075 | 1.075 | 1.02 | 49012 |
| 1729027680 | 1.055 | 0.01 | 0.96 | 1.03 | 1.0625 | 1.03 | 14252 |
| 1728941220 | 1.045 | -0.04 | -3.24 | 1.02 | 1.1 | 1.02 | 35233 |
| 1728681900 | 1.08 | 0.01 | 0.93 | 1.065 | 1.08 | 1.065 | 33851 |
| 1728595560 | 1.07 | 0.01 | 0.94 | 1.15 | 1.15 | 1.0645 | 13026 |
| 1728508800 | 1.06 | 0.03 | 2.91 | 1.02 | 1.06 | 1.02 | 6337 |
| 1728422580 | 1.03 | -0.04 | -3.74 | 1.04 | 1.04 | 1.03 | 101016 |
| 1728336000 | 1.07 | 0 | 0.23 | 1.055 | 1.07 | 1.055 | 16177 |
| 1728077220 | 1.0674999 | 0.02 | 1.67 | 1.0563 | 1.08 | 1.05 | 12492 |
| 1727990760 | 1.05 | -0.05 | -4.37 | 1.064 | 1.08 | 1.05 | 29064 |
| 1727904000 | 1.098 | 0.02 | 1.57 | 1.05 | 1.1 | 1.05 | 58141 |
| 1727818140 | 1.081 | -0.03 | -3.05 | 1.1 | 1.1 | 1.05 | 87739 |
| 1727731380 | 1.115 | -0.04 | -3.67 | 1.1299999 | 1.1399999 | 1.1 | 5207 |
| 1727472000 | 1.1575 | -0 | -0.22 | 1.155 | 1.16 | 1.1475 | 10663 |
| 1727386200 | 1.16 | -0.02 | -1.69 | 1.15 | 1.16 | 1.1399999 | 103506 |
| 1727299200 | 1.18 | 0.03 | 2.97 | 1.15 | 1.18 | 1.1425 | 16609 |
| 1727212800 | 1.146 | 0.01 | 0.97 | 1.135 | 1.146 | 1.1201 | 28551 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
