Mathios Refractories S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.845	0.845	0.815	0.840	0.840	89
2026-01-27	0.810	0.835	0.795	0.830	0.830	1,254
2026-01-26	0.795	0.825	0.780	0.825	0.825	2,421
2026-01-23	0.805	0.820	0.805	0.810	0.810	92
2026-01-22	0.820	0.825	0.805	0.820	0.820	601
2026-01-21	0.805	0.805	0.790	0.805	0.805	1,146
2026-01-20	0.835	0.835	0.800	0.800	0.800	1,183
2026-01-19	0.835	0.835	0.815	0.835	0.835	1,260
2026-01-16	0.865	0.865	0.835	0.855	0.855	1,271
2026-01-15	0.855	0.870	0.855	0.865	0.865	621
2026-01-14	0.855	0.875	0.855	0.870	0.870	875
2026-01-13	0.860	0.875	0.850	0.865	0.865	3,487
2026-01-12	0.880	0.885	0.855	0.860	0.860	6,060
2026-01-09	0.915	0.930	0.850	0.895	0.895	11,566
2026-01-08	0.895	0.910	0.880	0.910	0.910	1,555
2026-01-07	0.905	0.910	0.880	0.895	0.895	3,558
2026-01-05	0.935	0.935	0.900	0.920	0.920	2,001
2026-01-02	0.965	0.970	0.910	0.930	0.930	5,621
2025-12-31	0.950	0.970	0.935	0.965	0.965	708
2025-12-30	0.940	0.955	0.940	0.940	0.940	211
2025-12-29	0.920	0.930	0.895	0.930	0.930	1,200
2025-12-23	0.930	0.930	0.890	0.910	0.910	861
2025-12-22	0.980	0.980	0.890	0.920	0.920	11,544
2025-12-19	0.965	0.980	0.960	0.980	0.980	1,228
2025-12-18	0.980	0.980	0.965	0.980	0.980	917
2025-12-17	0.980	0.995	0.975	0.980	0.980	1,683
2025-12-16	0.980	1.000	0.975	0.980	0.980	3,310
2025-12-15	0.980	1.000	0.955	1.000	1.000	6,488
2025-12-12	0.925	0.985	0.925	0.980	0.980	12,155
2025-12-11	0.915	0.915	0.915	0.915	0.915	100
2025-12-10	0.905	0.910	0.885	0.910	0.910	880
2025-12-09	0.920	0.920	0.880	0.915	0.915	1,121
2025-12-08	0.950	0.955	0.910	0.915	0.915	1,145
2025-12-05	0.970	0.970	0.925	0.950	0.950	1,395
2025-12-04	0.965	0.980	0.965	0.970	0.970	416
2025-12-03	0.945	0.965	0.935	0.965	0.965	1,028
2025-12-02	0.965	0.965	0.940	0.955	0.955	148
2025-12-01	0.960	0.960	0.955	0.960	0.960	201
2025-11-28	0.965	0.965	0.920	0.950	0.950	3,252
2025-11-27	0.970	0.970	0.920	0.960	0.960	2,142
2025-11-26	0.985	1.000	0.940	0.970	0.970	3,144
2025-11-25	1.010	1.010	0.960	0.975	0.975	835
2025-11-24	0.980	1.060	0.960	1.010	1.010	2,803
2025-11-21	0.970	0.990	0.940	0.970	0.970	5,632
2025-11-20	0.920	0.990	0.900	0.970	0.970	12,903
2025-11-19	0.880	0.925	0.855	0.895	0.895	4,860
2025-11-18	0.850	0.960	0.845	0.890	0.890	11,696
2025-11-17	0.870	0.880	0.850	0.855	0.855	701
2025-11-14	0.840	0.860	0.820	0.860	0.860	1,359
2025-11-13	0.850	0.870	0.850	0.850	0.850	1,111
2025-11-12	0.840	0.855	0.825	0.850	0.850	1,853
2025-11-11	0.855	0.855	0.855	0.855	0.855	100
2025-11-10	0.850	0.860	0.845	0.855	0.855	1,120
2025-11-07	0.865	0.865	0.810	0.840	0.840	400
2025-11-06	0.860	0.865	0.840	0.855	0.855	300
2025-11-05	0.850	0.850	0.825	0.850	0.850	410
2025-11-04	0.820	0.845	0.800	0.845	0.845	3,494
2025-11-03	0.805	0.845	0.800	0.840	0.840	1,302
2025-10-31	0.835	0.840	0.815	0.815	0.815	2,258
2025-10-30	0.840	0.840	0.820	0.830	0.830	3,593

← NewerPage 4 of 17 · 990 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.