Marfin Investment Group Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 3.910 | 3.990 | 3.910 | 3.910 | 3.910 | 1,160 |
| 2024-05-20 | 3.905 | 4.010 | 3.905 | 4.000 | 4.000 | 2,008 |
| 2024-05-17 | 3.950 | 4.030 | 3.900 | 3.990 | 3.990 | 2,367 |
| 2024-05-16 | 4.060 | 4.060 | 3.950 | 3.950 | 3.950 | 2,726 |
| 2024-05-15 | 4.080 | 4.100 | 3.940 | 4.010 | 4.010 | 5,187 |
| 2024-05-14 | 3.980 | 4.070 | 3.950 | 4.055 | 4.055 | 5,209 |
| 2024-05-13 | 4.080 | 4.080 | 3.930 | 4.015 | 4.015 | 2,052 |
| 2024-05-10 | 4.020 | 4.080 | 3.955 | 4.080 | 4.080 | 8,803 |
| 2024-05-09 | 4.040 | 4.050 | 3.920 | 3.965 | 3.965 | 2,308 |
| 2024-05-08 | 4.000 | 4.060 | 3.900 | 3.965 | 3.965 | 8,416 |
| 2024-05-02 | 4.070 | 4.070 | 3.920 | 3.990 | 3.990 | 1,495 |
| 2024-04-30 | 3.980 | 4.050 | 3.880 | 3.990 | 3.990 | 2,278 |
| 2024-04-29 | 3.980 | 4.100 | 3.980 | 4.070 | 4.070 | 996 |
| 2024-04-26 | 3.985 | 4.100 | 3.985 | 4.070 | 4.070 | 2,076 |
| 2024-04-25 | 3.880 | 3.990 | 3.880 | 3.985 | 3.985 | 1,298 |
| 2024-04-24 | 3.900 | 4.000 | 3.880 | 3.950 | 3.950 | 4,707 |
| 2024-04-23 | 3.835 | 3.940 | 3.835 | 3.910 | 3.910 | 825 |
| 2024-04-22 | 3.820 | 3.965 | 3.810 | 3.900 | 3.900 | 2,591 |
| 2024-04-19 | 3.750 | 3.910 | 3.750 | 3.910 | 3.910 | 1,121 |
| 2024-04-18 | 3.900 | 3.900 | 3.800 | 3.870 | 3.870 | 630 |
| 2024-04-17 | 3.710 | 3.950 | 3.710 | 3.810 | 3.810 | 4,148 |
| 2024-04-16 | 3.760 | 3.805 | 3.720 | 3.720 | 3.720 | 7,906 |
| 2024-04-15 | 3.800 | 3.945 | 3.800 | 3.810 | 3.810 | 1,658 |
| 2024-04-12 | 4.050 | 4.050 | 3.860 | 3.965 | 3.965 | 2,217 |
| 2024-04-11 | 4.075 | 4.080 | 4.065 | 4.070 | 4.070 | 140 |
| 2024-04-10 | 4.095 | 4.165 | 4.020 | 4.080 | 4.080 | 2,772 |
| 2024-04-09 | 4.030 | 4.090 | 3.980 | 4.085 | 4.085 | 1,409 |
| 2024-04-08 | 3.980 | 3.980 | 3.950 | 3.980 | 3.980 | 16 |
| 2024-04-05 | 3.840 | 3.980 | 3.840 | 3.980 | 3.980 | 1,194 |
| 2024-04-04 | 3.820 | 4.055 | 3.820 | 3.985 | 3.985 | 3,987 |
| 2024-04-03 | 3.830 | 4.160 | 3.830 | 3.910 | 3.910 | 5,381 |
| 2024-04-02 | 4.050 | 4.060 | 3.930 | 3.960 | 3.960 | 6,596 |
| 2024-03-28 | 4.030 | 4.100 | 4.030 | 4.100 | 4.100 | 1,495 |
| 2024-03-27 | 4.070 | 4.120 | 4.070 | 4.100 | 4.100 | 2,291 |
| 2024-03-26 | 4.080 | 4.170 | 4.080 | 4.120 | 4.120 | 4,800 |
| 2024-03-22 | 4.100 | 4.145 | 4.100 | 4.120 | 4.120 | 1,017 |
| 2024-03-21 | 4.140 | 4.150 | 4.090 | 4.140 | 4.140 | 308 |
| 2024-03-20 | 4.100 | 4.190 | 4.070 | 4.145 | 4.145 | 754 |
| 2024-03-19 | 4.150 | 4.190 | 4.100 | 4.100 | 4.100 | 1,420 |
| 2024-03-15 | 4.080 | 4.200 | 4.075 | 4.200 | 4.200 | 884 |
| 2024-03-14 | 4.200 | 4.200 | 4.090 | 4.095 | 4.095 | 2,557 |
| 2024-03-13 | 4.050 | 4.200 | 4.050 | 4.195 | 4.195 | 2,245 |
| 2024-03-12 | 4.210 | 4.210 | 4.060 | 4.135 | 4.135 | 2,223 |
| 2024-03-11 | 4.150 | 4.200 | 4.125 | 4.125 | 4.125 | 2,924 |
| 2024-03-08 | 4.195 | 4.200 | 4.160 | 4.200 | 4.200 | 1,531 |
| 2024-03-07 | 4.200 | 4.260 | 4.180 | 4.230 | 4.230 | 5,459 |
| 2024-03-06 | 4.235 | 4.270 | 4.220 | 4.220 | 4.220 | 4,266 |
| 2024-03-05 | 4.225 | 4.315 | 4.225 | 4.315 | 4.315 | 995 |
| 2024-03-04 | 4.300 | 4.340 | 4.230 | 4.320 | 4.320 | 4,522 |
| 2024-03-01 | 4.300 | 4.410 | 4.205 | 4.340 | 4.340 | 4,003 |
| 2024-02-29 | 4.220 | 4.410 | 4.220 | 4.400 | 4.400 | 2,292 |
| 2024-02-28 | 4.400 | 4.400 | 4.250 | 4.300 | 4.300 | 4,956 |
| 2024-02-27 | 4.400 | 4.435 | 4.300 | 4.400 | 4.400 | 3,116 |
| 2024-02-26 | 4.320 | 4.390 | 4.275 | 4.390 | 4.390 | 3,724 |
| 2024-02-23 | 4.285 | 4.420 | 4.285 | 4.365 | 4.365 | 851 |
| 2024-02-22 | 4.480 | 4.480 | 4.300 | 4.390 | 4.390 | 987 |
| 2024-02-21 | 4.320 | 4.320 | 4.280 | 4.300 | 4.300 | 4,147 |
| 2024-02-20 | 4.310 | 4.400 | 4.290 | 4.350 | 4.350 | 2,392 |
| 2024-02-19 | 4.330 | 4.425 | 4.280 | 4.350 | 4.350 | 5,374 |
| 2024-02-16 | 4.325 | 4.440 | 4.325 | 4.430 | 4.430 | 4,262 |
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.