Marfin Investment Group Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 4.220 | 4.945 | 4.200 | 4.850 | 4.850 | 82,134 |
| 2023-11-17 | 4.050 | 4.260 | 4.050 | 4.160 | 4.160 | 26,072 |
| 2023-11-16 | 3.925 | 4.140 | 3.895 | 3.995 | 3.995 | 18,464 |
| 2023-11-15 | 3.900 | 3.960 | 3.860 | 3.930 | 3.930 | 1,802 |
| 2023-11-14 | 3.875 | 3.950 | 3.840 | 3.930 | 3.930 | 6,402 |
| 2023-11-13 | 3.850 | 3.920 | 3.770 | 3.830 | 3.830 | 2,961 |
| 2023-11-10 | 4.000 | 4.000 | 3.850 | 3.850 | 3.850 | 7,609 |
| 2023-11-09 | 3.900 | 4.000 | 3.830 | 3.920 | 3.920 | 2,707 |
| 2023-11-08 | 3.945 | 3.990 | 3.840 | 3.875 | 3.875 | 2,481 |
| 2023-11-07 | 3.950 | 4.005 | 3.850 | 3.945 | 3.945 | 4,682 |
| 2023-11-06 | 3.920 | 4.080 | 3.920 | 3.950 | 3.950 | 2,877 |
| 2023-11-03 | 3.900 | 4.070 | 3.785 | 3.920 | 3.920 | 21,949 |
| 2023-11-02 | 3.650 | 3.820 | 3.650 | 3.820 | 3.820 | 5,072 |
| 2023-11-01 | 3.580 | 3.660 | 3.500 | 3.660 | 3.660 | 2,573 |
| 2023-10-31 | 3.545 | 3.715 | 3.545 | 3.600 | 3.600 | 1,759 |
| 2023-10-30 | 3.730 | 3.730 | 3.535 | 3.540 | 3.540 | 1,897 |
| 2023-10-27 | 3.505 | 3.645 | 3.500 | 3.600 | 3.600 | 2,568 |
| 2023-10-26 | 3.500 | 3.595 | 3.465 | 3.595 | 3.595 | 4,529 |
| 2023-10-25 | 3.580 | 3.660 | 3.520 | 3.520 | 3.520 | 4,319 |
| 2023-10-24 | 3.550 | 3.640 | 3.540 | 3.570 | 3.570 | 12,902 |
| 2023-10-23 | 3.635 | 3.730 | 3.550 | 3.595 | 3.595 | 3,071 |
| 2023-10-20 | 3.500 | 3.650 | 3.500 | 3.640 | 3.640 | 4,158 |
| 2023-10-19 | 3.690 | 3.690 | 3.510 | 3.510 | 3.510 | 4,895 |
| 2023-10-18 | 3.655 | 3.785 | 3.605 | 3.605 | 3.605 | 2,342 |
| 2023-10-17 | 3.690 | 3.795 | 3.600 | 3.655 | 3.655 | 4,041 |
| 2023-10-16 | 3.995 | 3.995 | 3.650 | 3.690 | 3.690 | 1,327 |
| 2023-10-13 | 3.800 | 3.800 | 3.630 | 3.640 | 3.640 | 2,844 |
| 2023-10-12 | 3.615 | 3.935 | 3.615 | 3.800 | 3.800 | 9,852 |
| 2023-10-11 | 3.700 | 3.810 | 3.690 | 3.740 | 3.740 | 2,055 |
| 2023-10-10 | 3.580 | 3.740 | 3.550 | 3.700 | 3.700 | 6,360 |
| 2023-10-09 | 3.700 | 3.740 | 3.550 | 3.580 | 3.580 | 8,326 |
| 2023-10-06 | 3.895 | 3.895 | 3.740 | 3.810 | 3.810 | 3,817 |
| 2023-10-05 | 3.750 | 3.995 | 3.750 | 3.895 | 3.895 | 3,101 |
| 2023-10-04 | 3.810 | 3.900 | 3.795 | 3.820 | 3.820 | 1,452 |
| 2023-10-03 | 3.840 | 3.955 | 3.805 | 3.845 | 3.845 | 5,725 |
| 2023-10-02 | 3.910 | 3.990 | 3.840 | 3.840 | 3.840 | 3,244 |
| 2023-09-29 | 3.980 | 3.980 | 3.900 | 3.955 | 3.955 | 2,215 |
| 2023-09-28 | 3.900 | 3.995 | 3.900 | 3.960 | 3.960 | 2,420 |
| 2023-09-27 | 4.000 | 4.040 | 3.900 | 3.950 | 3.950 | 1,767 |
| 2023-09-26 | 3.950 | 4.025 | 3.950 | 3.950 | 3.950 | 242 |
| 2023-09-25 | 4.035 | 4.125 | 3.900 | 4.025 | 4.025 | 14,511 |
| 2023-09-22 | 4.075 | 4.195 | 4.005 | 4.095 | 4.095 | 7,062 |
| 2023-09-21 | 4.110 | 4.260 | 4.030 | 4.140 | 4.140 | 10,298 |
| 2023-09-20 | 4.700 | 4.700 | 4.100 | 4.100 | 4.100 | 21,467 |
| 2023-09-19 | 3.860 | 4.860 | 3.805 | 4.650 | 4.650 | 96,412 |
| 2023-09-18 | 3.820 | 4.035 | 3.820 | 3.860 | 3.860 | 2,050 |
| 2023-09-15 | 3.815 | 3.975 | 3.815 | 3.940 | 3.940 | 4,168 |
| 2023-09-14 | 3.700 | 3.815 | 3.670 | 3.815 | 3.815 | 3,519 |
| 2023-09-13 | 3.820 | 3.900 | 3.750 | 3.750 | 3.750 | 4,011 |
| 2023-09-12 | 3.900 | 3.960 | 3.820 | 3.850 | 3.850 | 1,572 |
| 2023-09-11 | 4.030 | 4.085 | 3.870 | 3.870 | 3.870 | 2,933 |
| 2023-09-08 | 3.985 | 4.055 | 3.885 | 3.900 | 3.900 | 4,943 |
| 2023-09-07 | 4.085 | 4.085 | 3.885 | 4.040 | 4.040 | 6,255 |
| 2023-09-06 | 4.060 | 4.085 | 3.980 | 4.085 | 4.085 | 2,995 |
| 2023-09-05 | 4.010 | 4.065 | 4.000 | 4.060 | 4.060 | 1,826 |
| 2023-09-04 | 4.150 | 4.180 | 4.070 | 4.080 | 4.080 | 5,220 |
| 2023-09-01 | 4.000 | 4.150 | 4.000 | 4.150 | 4.150 | 6,444 |
| 2023-08-31 | 4.070 | 4.080 | 3.875 | 4.080 | 4.080 | 10,934 |
| 2023-08-30 | 4.095 | 4.095 | 3.985 | 3.990 | 3.990 | 3,356 |
| 2023-08-29 | 3.950 | 4.120 | 3.950 | 4.105 | 4.105 | 3,569 |
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.