Marfin Investment Group Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.940 | 2.970 | 2.920 | 2.940 | 2.940 | 8,084 |
| 2026-10-15 | 2.925 | 2.945 | 2.880 | 2.940 | 2.940 | 10,137 |
| 2026-10-14 | 2.870 | 2.955 | 2.870 | 2.945 | 2.945 | 9,475 |
| 2026-10-13 | 2.900 | 2.930 | 2.870 | 2.900 | 2.900 | 8,498 |
| 2026-10-12 | 2.940 | 2.940 | 2.880 | 2.880 | 2.880 | 6,816 |
| 2026-10-09 | 2.900 | 2.970 | 2.790 | 2.865 | 2.865 | 13,452 |
| 2026-10-08 | 2.940 | 2.990 | 2.890 | 2.900 | 2.900 | 8,950 |
| 2026-10-07 | 3.160 | 3.185 | 2.870 | 2.990 | 2.990 | 21,641 |
| 2026-10-06 | 3.160 | 3.240 | 3.160 | 3.200 | 3.200 | 4,042 |
| 2026-10-05 | 3.175 | 3.260 | 3.160 | 3.160 | 3.160 | 7,321 |
| 2026-10-02 | 3.255 | 3.260 | 3.175 | 3.200 | 3.200 | 5,490 |
| 2026-10-01 | 3.200 | 3.220 | 3.200 | 3.200 | 3.200 | 4,489 |
| 2026-09-30 | 3.220 | 3.250 | 3.220 | 3.240 | 3.240 | 6,911 |
| 2026-09-29 | 3.200 | 3.250 | 3.200 | 3.250 | 3.250 | 8,850 |
| 2026-09-28 | 3.180 | 3.200 | 3.170 | 3.190 | 3.190 | 6,335 |
| 2026-09-25 | 3.180 | 3.220 | 3.160 | 3.170 | 3.170 | 4,247 |
| 2026-09-24 | 3.200 | 3.200 | 3.155 | 3.180 | 3.180 | 7,742 |
| 2026-09-23 | 3.180 | 3.250 | 3.180 | 3.200 | 3.200 | 7,472 |
| 2026-09-22 | 3.190 | 3.270 | 3.190 | 3.240 | 3.240 | 3,344 |
| 2026-09-21 | 3.200 | 3.200 | 3.180 | 3.195 | 3.195 | 3,371 |
| 2026-09-18 | 3.220 | 3.260 | 3.180 | 3.180 | 3.180 | 5,211 |
| 2026-09-17 | 3.210 | 3.270 | 3.210 | 3.240 | 3.240 | 7,485 |
| 2026-09-16 | 3.250 | 3.340 | 3.250 | 3.295 | 3.295 | 6,554 |
| 2026-09-15 | 3.245 | 3.270 | 3.245 | 3.250 | 3.250 | 6,088 |
| 2026-09-14 | 3.270 | 3.280 | 3.220 | 3.230 | 3.230 | 5,051 |
| 2026-09-11 | 3.240 | 3.270 | 3.210 | 3.270 | 3.270 | 8,703 |
| 2026-09-10 | 3.300 | 3.300 | 3.250 | 3.275 | 3.275 | 4,812 |
| 2026-09-09 | 3.250 | 3.325 | 3.250 | 3.300 | 3.300 | 5,525 |
| 2026-09-08 | 3.400 | 3.400 | 3.250 | 3.275 | 3.275 | 9,547 |
| 2026-09-07 | 3.450 | 3.500 | 3.375 | 3.400 | 3.400 | 7,564 |
| 2026-09-04 | 3.530 | 3.540 | 3.440 | 3.485 | 3.485 | 5,896 |
| 2026-09-03 | 3.570 | 3.585 | 3.530 | 3.530 | 3.530 | 6,227 |
| 2026-09-02 | 3.610 | 3.610 | 3.500 | 3.570 | 3.570 | 8,336 |
| 2026-09-01 | 3.695 | 3.695 | 3.610 | 3.610 | 3.610 | 4,106 |
| 2026-08-31 | 3.700 | 3.795 | 3.630 | 3.630 | 3.630 | 11,036 |
| 2026-08-28 | 3.820 | 3.865 | 3.800 | 3.830 | 3.830 | 4,225 |
| 2026-08-27 | 3.850 | 3.880 | 3.830 | 3.870 | 3.870 | 4,427 |
| 2026-08-26 | 4.000 | 4.000 | 3.860 | 3.880 | 3.880 | 4,128 |
| 2026-08-25 | 3.720 | 3.955 | 3.720 | 3.940 | 3.940 | 20,633 |
| 2026-08-24 | 3.660 | 3.770 | 3.660 | 3.715 | 3.715 | 4,283 |
| 2026-08-21 | 3.750 | 3.770 | 3.735 | 3.740 | 3.740 | 7,250 |
| 2026-08-20 | 3.785 | 3.785 | 3.740 | 3.770 | 3.770 | 7,082 |
| 2026-08-19 | 3.780 | 3.840 | 3.730 | 3.785 | 3.785 | 9,056 |
| 2026-08-18 | 3.600 | 3.790 | 3.600 | 3.790 | 3.790 | 21,820 |
| 2026-08-17 | 3.600 | 3.615 | 3.590 | 3.615 | 3.615 | 4,511 |
| 2026-08-14 | 3.600 | 3.635 | 3.580 | 3.580 | 3.580 | 4,440 |
| 2026-08-13 | 3.620 | 3.620 | 3.580 | 3.600 | 3.600 | 6,689 |
| 2026-08-12 | 3.620 | 3.690 | 3.600 | 3.620 | 3.620 | 5,731 |
| 2026-08-11 | 3.600 | 3.650 | 3.600 | 3.625 | 3.625 | 4,639 |
| 2026-08-10 | 3.625 | 3.660 | 3.615 | 3.640 | 3.640 | 10,373 |
| 2026-08-07 | 3.500 | 3.670 | 3.500 | 3.645 | 3.645 | 6,574 |
| 2026-08-06 | 3.500 | 3.595 | 3.500 | 3.550 | 3.550 | 3,244 |
| 2026-08-05 | 3.480 | 3.600 | 3.480 | 3.590 | 3.590 | 13,947 |
| 2026-08-04 | 3.590 | 3.645 | 3.480 | 3.480 | 3.480 | 6,261 |
| 2026-08-03 | 3.070 | 3.620 | 3.070 | 3.575 | 3.575 | 27,115 |
| 2026-07-31 | 3.190 | 3.340 | 3.190 | 3.330 | 3.330 | 4,414 |
| 2026-07-30 | 3.160 | 3.200 | 3.155 | 3.200 | 3.200 | 4,117 |
| 2026-07-29 | 3.170 | 3.200 | 3.155 | 3.200 | 3.200 | 5,062 |
| 2026-07-28 | 3.200 | 3.200 | 3.160 | 3.190 | 3.190 | 4,405 |
| 2026-07-27 | 3.165 | 3.200 | 3.165 | 3.200 | 3.200 | 1,801 |
Page 1 of 3 · 128 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.