National Bank of Greece Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.45	13.66	13.45	13.66	13.66	1.56%	1,415,782
Dec 4, 2025	13.44	13.53	13.27	13.45	13.45	0.56%	1,474,376
Dec 3, 2025	13.72	13.78	13.38	13.38	13.38	-2.30%	1,253,602
Dec 2, 2025	13.69	13.75	13.62	13.69	13.69	0.66%	1,707,373
Dec 1, 2025	13.50	13.65	13.42	13.60	13.60	0.74%	821,949
Nov 28, 2025	13.54	13.64	13.46	13.50	13.50	-0.30%	1,484,180
Nov 27, 2025	13.51	13.62	13.24	13.54	13.54	-0.48%	1,459,251
Nov 26, 2025	13.32	13.66	13.21	13.61	13.61	3.38%	2,407,890
Nov 25, 2025	13.00	13.25	12.86	13.16	13.16	1.11%	1,257,451
Nov 24, 2025	13.05	13.21	13.00	13.02	13.02	-0.23%	2,595,690
Nov 21, 2025	12.81	13.12	12.71	13.05	13.05	0.35%	1,730,346
Nov 20, 2025	12.99	13.11	12.89	13.00	13.00	1.56%	1,521,745
Nov 19, 2025	12.61	12.80	12.60	12.80	12.80	1.51%	2,103,950
Nov 18, 2025	12.81	12.92	12.61	12.61	12.61	-3.74%	1,389,624
Nov 17, 2025	13.07	13.24	13.05	13.10	13.10	0.23%	1,068,562
Nov 14, 2025	13.02	13.15	12.91	13.07	13.07	-0.83%	2,124,872
Nov 13, 2025	13.10	13.28	13.00	13.18	13.18	0.65%	1,920,103
Nov 12, 2025	12.91	13.10	12.71	13.10	13.10	2.71%	2,323,050
Nov 11, 2025	12.70	12.81	12.59	12.75	12.75	0.39%	1,898,853
Nov 10, 2025	12.60	12.86	12.52	12.70	12.70	1.28%	2,662,925
Nov 7, 2025	12.74	12.81	12.36	12.54	12.32	-0.48%	3,924,287
Nov 6, 2025	13.00	13.04	12.60	12.60	12.38	-4.40%	4,327,169
Nov 5, 2025	13.09	13.20	12.93	13.18	12.95	0.69%	2,073,391
Nov 4, 2025	13.00	13.13	12.83	13.09	12.86	-0.04%	2,389,731
Nov 3, 2025	12.80	13.22	12.79	13.10	12.86	2.75%	2,354,469
Oct 31, 2025	12.83	12.84	12.45	12.75	12.52	0.51%	2,818,380
Oct 30, 2025	12.91	12.95	12.68	12.68	12.46	-2.01%	1,497,195
Oct 29, 2025	12.81	13.02	12.75	12.94	12.71	1.97%	3,892,061
Oct 27, 2025	12.88	12.99	12.65	12.69	12.47	-0.28%	2,065,162
Oct 24, 2025	13.38	13.38	12.73	12.73	12.50	-4.00%	2,320,467
Oct 23, 2025	13.50	13.58	13.25	13.26	13.02	-2.96%	2,201,780
Oct 22, 2025	13.39	13.66	13.39	13.66	13.42	0.96%	2,007,489
Oct 21, 2025	13.30	13.66	13.08	13.53	13.29	1.73%	2,195,359
Oct 20, 2025	13.30	13.50	13.15	13.30	13.07	2.62%	1,836,781
Oct 17, 2025	12.92	13.08	12.61	12.96	12.73	-2.56%	5,486,864
Oct 16, 2025	13.48	13.60	13.09	13.30	13.07	-2.64%	2,213,855
Oct 15, 2025	13.63	13.86	13.54	13.66	13.42	-0.15%	2,062,964
Oct 14, 2025	13.68	13.71	13.51	13.68	13.44	-	2,616,001
Oct 13, 2025	13.86	13.99	13.62	13.68	13.44	-1.83%	2,184,709
Oct 10, 2025	13.87	13.94	13.78	13.94	13.69	0.50%	2,234,406
Oct 9, 2025	13.56	14.05	13.54	13.87	13.62	1.58%	3,295,410
Oct 8, 2025	13.30	13.72	13.25	13.65	13.41	2.59%	2,061,403
Oct 7, 2025	12.95	13.36	12.95	13.31	13.07	1.80%	2,605,142
Oct 6, 2025	13.23	13.24	13.01	13.07	12.84	-1.25%	2,012,288
Oct 3, 2025	12.72	13.24	12.72	13.24	13.00	3.44%	2,465,508
Oct 2, 2025	12.75	12.92	12.68	12.80	12.57	-	1,833,804
Oct 1, 2025	12.37	12.83	12.29	12.80	12.57	3.48%	2,268,604
Sep 30, 2025	12.30	12.38	12.19	12.37	12.15	0.53%	2,026,074
Sep 29, 2025	12.16	12.31	12.06	12.30	12.08	1.91%	1,588,457
Sep 26, 2025	12.19	12.20	12.07	12.07	11.86	-0.66%	2,219,991