Marfin Investment Group Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 3.475 | 3.500 | 3.435 | 3.460 | 3.460 | 426 |
| 2024-08-13 | 3.380 | 3.490 | 3.380 | 3.430 | 3.430 | 1,002 |
| 2024-08-12 | 3.310 | 3.630 | 3.310 | 3.450 | 3.450 | 1,472 |
| 2024-08-09 | 3.400 | 3.540 | 3.400 | 3.485 | 3.485 | 954 |
| 2024-08-08 | 3.490 | 3.490 | 3.400 | 3.415 | 3.415 | 767 |
| 2024-08-07 | 3.660 | 3.660 | 3.445 | 3.515 | 3.515 | 1,504 |
| 2024-08-06 | 3.310 | 3.410 | 3.310 | 3.405 | 3.405 | 3,401 |
| 2024-08-05 | 3.490 | 3.490 | 3.300 | 3.315 | 3.315 | 7,764 |
| 2024-08-02 | 3.610 | 3.720 | 3.605 | 3.610 | 3.610 | 1,312 |
| 2024-08-01 | 3.740 | 3.740 | 3.645 | 3.715 | 3.715 | 1,062 |
| 2024-07-31 | 3.745 | 3.745 | 3.650 | 3.670 | 3.670 | 4,478 |
| 2024-07-30 | 3.645 | 3.745 | 3.645 | 3.745 | 3.745 | 1,693 |
| 2024-07-29 | 3.750 | 3.750 | 3.695 | 3.715 | 3.715 | 2,244 |
| 2024-07-26 | 3.670 | 3.710 | 3.620 | 3.695 | 3.695 | 2,671 |
| 2024-07-25 | 3.740 | 3.740 | 3.605 | 3.675 | 3.675 | 650 |
| 2024-07-24 | 3.660 | 3.700 | 3.620 | 3.620 | 3.620 | 3,370 |
| 2024-07-23 | 3.710 | 3.715 | 3.655 | 3.690 | 3.690 | 3,465 |
| 2024-07-22 | 3.765 | 3.800 | 3.700 | 3.730 | 3.730 | 1,049 |
| 2024-07-19 | 3.820 | 3.820 | 3.765 | 3.770 | 3.770 | 944 |
| 2024-07-18 | 3.800 | 3.820 | 3.720 | 3.820 | 3.820 | 1,988 |
| 2024-07-17 | 3.695 | 3.800 | 3.690 | 3.795 | 3.795 | 1,210 |
| 2024-07-16 | 3.770 | 3.800 | 3.710 | 3.765 | 3.765 | 4,015 |
| 2024-07-15 | 3.865 | 3.875 | 3.700 | 3.775 | 3.775 | 2,206 |
| 2024-07-12 | 3.880 | 3.885 | 3.780 | 3.830 | 3.830 | 3,362 |
| 2024-07-11 | 3.650 | 3.975 | 3.645 | 3.880 | 3.880 | 22,750 |
| 2024-07-10 | 3.600 | 3.650 | 3.570 | 3.650 | 3.650 | 4,411 |
| 2024-07-09 | 3.660 | 3.660 | 3.600 | 3.605 | 3.605 | 932 |
| 2024-07-08 | 3.620 | 3.700 | 3.620 | 3.665 | 3.665 | 2,668 |
| 2024-07-05 | 3.630 | 3.640 | 3.590 | 3.620 | 3.620 | 4,158 |
| 2024-07-04 | 3.600 | 3.650 | 3.570 | 3.645 | 3.645 | 816 |
| 2024-07-03 | 3.605 | 3.650 | 3.600 | 3.630 | 3.630 | 314 |
| 2024-07-02 | 3.610 | 3.620 | 3.585 | 3.620 | 3.620 | 649 |
| 2024-07-01 | 3.570 | 3.680 | 3.570 | 3.610 | 3.610 | 31 |
| 2024-06-28 | 3.655 | 3.685 | 3.600 | 3.610 | 3.610 | 248 |
| 2024-06-27 | 3.600 | 3.680 | 3.600 | 3.665 | 3.665 | 1,530 |
| 2024-06-26 | 3.680 | 3.680 | 3.605 | 3.680 | 3.680 | 625 |
| 2024-06-25 | 3.600 | 3.710 | 3.600 | 3.705 | 3.705 | 835 |
| 2024-06-21 | 3.610 | 3.720 | 3.600 | 3.720 | 3.720 | 2,032 |
| 2024-06-20 | 3.610 | 3.720 | 3.610 | 3.680 | 3.680 | 1,593 |
| 2024-06-19 | 3.670 | 3.700 | 3.615 | 3.700 | 3.700 | 688 |
| 2024-06-18 | 3.660 | 3.760 | 3.620 | 3.670 | 3.670 | 1,917 |
| 2024-06-17 | 3.700 | 3.780 | 3.615 | 3.750 | 3.750 | 454 |
| 2024-06-14 | 3.710 | 3.785 | 3.700 | 3.785 | 3.785 | 1,800 |
| 2024-06-13 | 3.715 | 3.775 | 3.715 | 3.775 | 3.775 | 1,084 |
| 2024-06-12 | 3.840 | 3.840 | 3.730 | 3.785 | 3.785 | 1,714 |
| 2024-06-11 | 3.760 | 3.830 | 3.720 | 3.810 | 3.810 | 5,608 |
| 2024-06-10 | 3.720 | 3.870 | 3.715 | 3.760 | 3.760 | 1,024 |
| 2024-06-07 | 3.720 | 3.850 | 3.720 | 3.840 | 3.840 | 1,959 |
| 2024-06-06 | 4.020 | 4.020 | 3.765 | 3.875 | 3.875 | 2,369 |
| 2024-06-05 | 3.730 | 4.030 | 3.720 | 3.900 | 3.900 | 3,224 |
| 2024-06-04 | 3.740 | 3.800 | 3.725 | 3.735 | 3.735 | 2,565 |
| 2024-06-03 | 3.835 | 3.835 | 3.750 | 3.800 | 3.800 | 1,971 |
| 2024-05-31 | 3.735 | 3.880 | 3.735 | 3.790 | 3.790 | 694 |
| 2024-05-30 | 3.790 | 3.880 | 3.745 | 3.880 | 3.880 | 780 |
| 2024-05-29 | 3.800 | 3.950 | 3.760 | 3.805 | 3.805 | 3,769 |
| 2024-05-28 | 3.880 | 3.895 | 3.805 | 3.890 | 3.890 | 2,306 |
| 2024-05-27 | 3.860 | 3.860 | 3.850 | 3.855 | 3.855 | 2,789 |
| 2024-05-24 | 3.860 | 4.030 | 3.860 | 3.930 | 3.930 | 1,547 |
| 2024-05-23 | 3.930 | 4.050 | 3.900 | 3.910 | 3.910 | 3,358 |
| 2024-05-22 | 3.930 | 4.000 | 3.875 | 3.980 | 3.980 | 4,818 |
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.