Marfin Investment Group Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 4.000 | 4.080 | 4.000 | 4.070 | 4.070 | 1,033 |
| 2023-08-25 | 4.050 | 4.090 | 3.980 | 4.090 | 4.090 | 949 |
| 2023-08-24 | 4.065 | 4.110 | 4.000 | 4.050 | 4.050 | 4,590 |
| 2023-08-23 | 4.060 | 4.150 | 4.050 | 4.050 | 4.050 | 3,829 |
| 2023-08-22 | 4.100 | 4.150 | 4.050 | 4.135 | 4.135 | 4,968 |
| 2023-08-21 | 3.930 | 4.150 | 3.930 | 4.115 | 4.115 | 3,411 |
| 2023-08-18 | 3.985 | 4.050 | 3.930 | 4.010 | 4.010 | 3,331 |
| 2023-08-17 | 4.000 | 4.085 | 4.000 | 4.020 | 4.020 | 3,077 |
| 2023-08-16 | 4.000 | 4.045 | 3.910 | 4.040 | 4.040 | 2,210 |
| 2023-08-14 | 3.990 | 4.065 | 3.920 | 4.065 | 4.065 | 3,673 |
| 2023-08-11 | 4.100 | 4.120 | 3.980 | 4.055 | 4.055 | 7,143 |
| 2023-08-10 | 4.070 | 4.100 | 4.070 | 4.100 | 4.100 | 2,912 |
| 2023-08-09 | 4.180 | 4.180 | 4.075 | 4.130 | 4.130 | 2,869 |
| 2023-08-08 | 4.060 | 4.180 | 4.060 | 4.145 | 4.145 | 2,121 |
| 2023-08-07 | 4.140 | 4.205 | 4.125 | 4.185 | 4.185 | 2,835 |
| 2023-08-04 | 4.050 | 4.195 | 4.050 | 4.140 | 4.140 | 5,207 |
| 2023-08-03 | 4.130 | 4.130 | 4.060 | 4.100 | 4.100 | 3,936 |
| 2023-08-02 | 4.140 | 4.240 | 3.925 | 4.095 | 4.095 | 8,265 |
| 2023-08-01 | 4.220 | 4.220 | 4.075 | 4.170 | 4.170 | 9,514 |
| 2023-07-31 | 4.110 | 4.280 | 4.100 | 4.190 | 4.190 | 3,730 |
| 2023-07-28 | 4.190 | 4.240 | 4.100 | 4.230 | 4.230 | 9,317 |
| 2023-07-27 | 4.190 | 4.355 | 4.190 | 4.250 | 4.250 | 6,501 |
| 2023-07-26 | 4.100 | 4.400 | 4.095 | 4.300 | 4.300 | 19,969 |
| 2023-07-25 | 4.050 | 4.190 | 4.050 | 4.130 | 4.130 | 7,987 |
| 2023-07-24 | 4.100 | 4.190 | 4.085 | 4.085 | 4.085 | 541 |
| 2023-07-21 | 4.105 | 4.190 | 4.105 | 4.190 | 4.190 | 1,760 |
| 2023-07-20 | 4.075 | 4.190 | 4.075 | 4.170 | 4.170 | 769 |
| 2023-07-19 | 4.170 | 4.250 | 4.090 | 4.150 | 4.150 | 17,649 |
| 2023-07-18 | 4.150 | 4.270 | 4.140 | 4.185 | 4.185 | 8,161 |
| 2023-07-17 | 4.150 | 4.220 | 4.130 | 4.210 | 4.210 | 3,280 |
| 2023-07-14 | 4.345 | 4.345 | 4.150 | 4.150 | 4.150 | 2,212 |
| 2023-07-13 | 4.230 | 4.340 | 4.210 | 4.210 | 4.210 | 6,441 |
| 2023-07-12 | 4.330 | 4.330 | 4.195 | 4.330 | 4.330 | 8,337 |
| 2023-07-11 | 4.060 | 4.320 | 4.060 | 4.250 | 4.250 | 6,809 |
| 2023-07-10 | 4.160 | 4.270 | 4.160 | 4.160 | 4.160 | 4,773 |
| 2023-07-07 | 4.035 | 4.350 | 4.035 | 4.160 | 4.160 | 22,318 |
| 2023-07-06 | 4.140 | 4.140 | 4.020 | 4.100 | 4.100 | 9,253 |
| 2023-07-05 | 4.200 | 4.200 | 4.040 | 4.140 | 4.140 | 4,616 |
| 2023-07-04 | 3.960 | 4.320 | 3.960 | 4.165 | 4.165 | 11,793 |
| 2023-07-03 | 4.015 | 4.070 | 3.960 | 4.000 | 4.000 | 7,797 |
| 2023-06-30 | 4.010 | 4.140 | 4.000 | 4.025 | 4.025 | 8,846 |
| 2023-06-29 | 4.000 | 4.180 | 4.000 | 4.060 | 4.060 | 16,657 |
| 2023-06-28 | 4.095 | 4.170 | 4.000 | 4.005 | 4.005 | 12,783 |
| 2023-06-27 | 3.870 | 4.110 | 3.870 | 4.020 | 4.020 | 3,789 |
| 2023-06-26 | 4.125 | 4.190 | 3.940 | 3.950 | 3.950 | 31,226 |
| 2023-06-23 | 4.435 | 4.435 | 4.260 | 4.260 | 4.260 | 17,724 |
| 2023-06-22 | 4.395 | 4.395 | 4.150 | 4.360 | 4.360 | 17,256 |
| 2023-06-21 | 4.105 | 4.470 | 4.100 | 4.420 | 4.420 | 52,218 |
| 2023-06-20 | 4.300 | 4.355 | 4.200 | 4.200 | 4.200 | 24,950 |
| 2023-06-19 | 4.700 | 4.700 | 4.350 | 4.350 | 4.350 | 31,965 |
| 2023-06-16 | 4.580 | 4.680 | 4.445 | 4.450 | 4.450 | 24,141 |
| 2023-06-15 | 4.700 | 4.840 | 4.600 | 4.600 | 4.600 | 14,202 |
| 2023-06-14 | 4.750 | 4.955 | 4.750 | 4.750 | 4.750 | 4,595 |
| 2023-06-13 | 4.880 | 4.995 | 4.750 | 4.750 | 4.750 | 10,692 |
| 2023-06-12 | 4.920 | 5.090 | 4.880 | 4.880 | 4.880 | 14,225 |
| 2023-06-09 | 5.000 | 5.150 | 4.935 | 4.955 | 4.955 | 11,062 |
| 2023-06-08 | 5.100 | 5.180 | 4.950 | 5.050 | 5.050 | 7,117 |
| 2023-06-07 | 5.220 | 5.220 | 4.925 | 4.990 | 4.990 | 14,408 |
| 2023-06-06 | 5.140 | 5.240 | 5.040 | 5.040 | 5.040 | 14,479 |
| 2023-06-02 | 5.120 | 5.320 | 5.120 | 5.220 | 5.220 | 12,940 |
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.