Marfin Investment Group Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.465 | 4.465 | 4.300 | 4.400 | 4.400 | 2,657 |
| 2024-02-14 | 4.485 | 4.485 | 4.300 | 4.465 | 4.465 | 7,152 |
| 2024-02-13 | 4.500 | 4.500 | 4.355 | 4.355 | 4.355 | 12,055 |
| 2024-02-12 | 4.530 | 4.610 | 4.460 | 4.540 | 4.540 | 7,732 |
| 2024-02-09 | 4.580 | 4.650 | 4.510 | 4.630 | 4.630 | 2,903 |
| 2024-02-08 | 4.580 | 4.665 | 4.510 | 4.590 | 4.590 | 4,857 |
| 2024-02-07 | 4.590 | 4.720 | 4.570 | 4.580 | 4.580 | 5,282 |
| 2024-02-06 | 4.690 | 4.770 | 4.640 | 4.720 | 4.720 | 3,746 |
| 2024-02-05 | 4.705 | 4.780 | 4.570 | 4.710 | 4.710 | 9,962 |
| 2024-02-02 | 4.505 | 4.800 | 4.505 | 4.770 | 4.770 | 8,120 |
| 2024-02-01 | 4.530 | 4.645 | 4.530 | 4.645 | 4.645 | 2,351 |
| 2024-01-31 | 4.570 | 4.615 | 4.465 | 4.615 | 4.615 | 4,677 |
| 2024-01-30 | 4.470 | 4.595 | 4.420 | 4.570 | 4.570 | 4,767 |
| 2024-01-29 | 4.500 | 4.640 | 4.470 | 4.470 | 4.470 | 7,173 |
| 2024-01-26 | 4.600 | 4.660 | 4.570 | 4.570 | 4.570 | 3,258 |
| 2024-01-25 | 4.600 | 4.670 | 4.600 | 4.640 | 4.640 | 1,228 |
| 2024-01-24 | 4.530 | 4.670 | 4.530 | 4.670 | 4.670 | 2,261 |
| 2024-01-23 | 4.500 | 4.670 | 4.500 | 4.670 | 4.670 | 3,864 |
| 2024-01-22 | 4.690 | 4.690 | 4.550 | 4.590 | 4.590 | 332 |
| 2024-01-19 | 4.505 | 4.640 | 4.505 | 4.505 | 4.505 | 4,229 |
| 2024-01-18 | 4.550 | 4.640 | 4.550 | 4.640 | 4.640 | 172 |
| 2024-01-17 | 4.615 | 4.685 | 4.550 | 4.640 | 4.640 | 1,245 |
| 2024-01-16 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 1,124 |
| 2024-01-15 | 4.610 | 4.745 | 4.605 | 4.610 | 4.610 | 908 |
| 2024-01-12 | 4.680 | 4.680 | 4.615 | 4.615 | 4.615 | 3,583 |
| 2024-01-11 | 4.850 | 4.850 | 4.675 | 4.680 | 4.680 | 5,709 |
| 2024-01-10 | 4.665 | 4.795 | 4.665 | 4.710 | 4.710 | 386 |
| 2024-01-09 | 4.620 | 4.830 | 4.620 | 4.800 | 4.800 | 3,836 |
| 2024-01-08 | 4.700 | 4.760 | 4.610 | 4.635 | 4.635 | 7,674 |
| 2024-01-05 | 4.800 | 4.800 | 4.605 | 4.725 | 4.725 | 6,676 |
| 2024-01-04 | 4.800 | 4.800 | 4.650 | 4.755 | 4.755 | 1,833 |
| 2024-01-03 | 4.900 | 4.900 | 4.755 | 4.830 | 4.830 | 2,684 |
| 2024-01-02 | 4.690 | 4.900 | 4.650 | 4.895 | 4.895 | 8,828 |
| 2023-12-29 | 4.720 | 4.785 | 4.690 | 4.770 | 4.770 | 8,136 |
| 2023-12-28 | 4.820 | 4.950 | 4.790 | 4.815 | 4.815 | 2,090 |
| 2023-12-27 | 4.800 | 5.000 | 4.800 | 4.955 | 4.955 | 1,889 |
| 2023-12-22 | 4.940 | 4.980 | 4.900 | 4.980 | 4.980 | 776 |
| 2023-12-21 | 4.920 | 4.920 | 4.850 | 4.910 | 4.910 | 1,576 |
| 2023-12-20 | 4.910 | 5.000 | 4.905 | 4.920 | 4.920 | 1,367 |
| 2023-12-19 | 4.800 | 5.000 | 4.750 | 5.000 | 5.000 | 7,790 |
| 2023-12-18 | 4.960 | 4.960 | 4.800 | 4.870 | 4.870 | 1,888 |
| 2023-12-15 | 4.995 | 4.995 | 4.760 | 4.850 | 4.850 | 5,335 |
| 2023-12-14 | 5.000 | 5.050 | 4.900 | 4.900 | 4.900 | 4,838 |
| 2023-12-13 | 5.100 | 5.120 | 4.960 | 5.050 | 5.050 | 4,598 |
| 2023-12-12 | 5.280 | 5.280 | 5.080 | 5.130 | 5.130 | 5,415 |
| 2023-12-11 | 5.040 | 5.260 | 5.010 | 5.200 | 5.200 | 4,823 |
| 2023-12-08 | 5.100 | 5.280 | 5.080 | 5.180 | 5.180 | 8,651 |
| 2023-12-07 | 5.280 | 5.300 | 5.120 | 5.120 | 5.120 | 9,775 |
| 2023-12-06 | 5.100 | 5.290 | 5.100 | 5.280 | 5.280 | 16,236 |
| 2023-12-05 | 4.900 | 5.190 | 4.900 | 5.080 | 5.080 | 33,650 |
| 2023-12-04 | 4.705 | 4.990 | 4.705 | 4.900 | 4.900 | 8,914 |
| 2023-12-01 | 4.675 | 4.800 | 4.600 | 4.800 | 4.800 | 9,329 |
| 2023-11-30 | 4.790 | 4.790 | 4.580 | 4.670 | 4.670 | 4,392 |
| 2023-11-29 | 4.800 | 4.800 | 4.670 | 4.700 | 4.700 | 3,489 |
| 2023-11-28 | 4.660 | 4.800 | 4.570 | 4.750 | 4.750 | 14,581 |
| 2023-11-27 | 4.770 | 4.770 | 4.650 | 4.725 | 4.725 | 6,664 |
| 2023-11-24 | 4.840 | 4.840 | 4.720 | 4.755 | 4.755 | 10,179 |
| 2023-11-23 | 4.920 | 5.040 | 4.610 | 4.855 | 4.855 | 29,513 |
| 2023-11-22 | 4.770 | 5.180 | 4.770 | 5.010 | 5.010 | 18,485 |
| 2023-11-21 | 4.910 | 5.290 | 4.715 | 4.950 | 4.950 | 121,704 |
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.