Mathios Refractories S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.845	0.870	0.845	0.850	0.850	496
2025-10-24	0.830	0.845	0.830	0.840	0.840	2,894
2025-10-23	0.860	0.860	0.825	0.830	0.830	966
2025-10-22	0.840	0.855	0.840	0.855	0.855	3,203
2025-10-21	0.805	0.840	0.800	0.840	0.840	2,180
2025-10-20	0.850	0.855	0.805	0.815	0.815	4,774
2025-10-17	0.865	0.865	0.820	0.845	0.845	3,096
2025-10-16	0.875	0.880	0.875	0.880	0.880	210
2025-10-15	0.880	0.905	0.865	0.890	0.890	3,103
2025-10-14	0.925	0.940	0.850	0.880	0.880	8,778
2025-10-13	0.945	0.945	0.890	0.920	0.920	2,357
2025-10-10	0.930	0.955	0.900	0.925	0.925	3,470
2025-10-09	0.905	0.935	0.905	0.920	0.920	1,879
2025-10-08	0.920	0.920	0.865	0.905	0.905	7,521
2025-10-07	0.920	0.920	0.870	0.915	0.915	3,250
2025-10-06	0.850	0.915	0.845	0.915	0.915	9,369
2025-10-03	0.930	0.935	0.880	0.880	0.880	3,239
2025-10-02	0.905	0.945	0.900	0.925	0.925	2,254
2025-10-01	0.945	0.945	0.930	0.930	0.930	160
2025-09-30	0.995	0.995	0.890	0.940	0.940	8,389
2025-09-29	0.995	0.995	0.970	0.990	0.990	684
2025-09-26	0.975	0.995	0.960	0.985	0.985	28,477
2025-09-25	1.060	1.060	0.990	1.000	1.000	3,150
2025-09-24	1.070	1.090	1.020	1.080	1.080	5,090
2025-09-23	0.920	1.130	0.895	1.060	1.060	35,578
2025-09-22	0.930	0.950	0.915	0.915	0.915	6,522
2025-09-19	0.945	1.020	0.940	0.940	0.940	22,323
2025-09-18	0.925	0.945	0.910	0.930	0.930	2,259
2025-09-17	0.925	0.950	0.875	0.900	0.900	3,357
2025-09-16	0.930	0.940	0.885	0.925	0.925	512
2025-09-15	0.930	0.940	0.850	0.925	0.925	545
2025-09-12	0.945	0.945	0.900	0.900	0.900	2,700
2025-09-11	0.930	0.960	0.910	0.910	0.910	1,394
2025-09-10	0.930	0.960	0.910	0.910	0.910	1,394
2025-09-09	0.825	0.930	0.825	0.930	0.930	2,703
2025-09-08	0.825	0.930	0.825	0.930	0.930	2,703
2025-09-05	0.895	0.925	0.895	0.925	0.925	792
2025-09-04	0.895	0.900	0.870	0.875	0.875	3,460
2025-09-03	0.905	0.950	0.900	0.950	0.950	740
2025-09-02	0.930	0.985	0.920	0.950	0.950	2,500
2025-09-01	1.030	1.030	0.960	0.960	0.960	1,893
2025-08-29	1.030	1.030	0.970	1.030	1.030	5,452
2025-08-28	1.060	1.060	0.985	1.040	1.040	7,061
2025-08-27	1.060	1.060	0.985	1.040	1.040	7,061
2025-08-26	1.000	1.040	0.970	1.040	1.040	6,068
2025-08-25	0.985	1.060	0.980	1.050	1.050	6,436
2025-08-22	1.040	1.040	0.950	0.950	0.950	8,715
2025-08-21	1.060	1.110	0.980	1.020	1.020	21,999
2025-08-20	0.770	1.000	0.770	1.000	1.000	39,742
2025-08-19	0.770	0.790	0.770	0.770	0.770	3,043
2025-08-18	0.760	0.795	0.760	0.785	0.785	4,528
2025-08-14	0.780	0.795	0.780	0.785	0.785	501
2025-08-13	0.780	0.800	0.730	0.780	0.780	10,306
2025-08-12	0.775	0.775	0.775	0.775	0.775	220
2025-08-11	0.755	0.760	0.755	0.760	0.760	1,250
2025-08-08	0.725	0.770	0.720	0.760	0.760	12,358
2025-08-07	0.750	0.750	0.735	0.750	0.750	1,800
2025-08-06	0.755	0.810	0.710	0.760	0.760	15,228
2025-08-05	0.745	0.745	0.710	0.710	0.710	1,738
2025-08-04	0.710	0.710	0.710	0.710	0.710	1,000

← NewerPage 5 of 17 · 988 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.