Marfin Investment Group Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.190 | 3.190 | 3.165 | 3.165 | 3.165 | 10,422 |
| 2026-07-23 | 3.170 | 3.195 | 3.170 | 3.180 | 3.180 | 9,857 |
| 2026-07-22 | 3.230 | 3.230 | 3.170 | 3.175 | 3.175 | 8,360 |
| 2026-07-21 | 3.200 | 3.250 | 3.200 | 3.230 | 3.230 | 7,154 |
| 2026-07-20 | 3.190 | 3.225 | 3.190 | 3.200 | 3.200 | 7,312 |
| 2026-07-17 | 3.200 | 3.210 | 3.170 | 3.190 | 3.190 | 9,456 |
| 2026-07-16 | 3.190 | 3.210 | 3.180 | 3.200 | 3.200 | 5,420 |
| 2026-07-15 | 3.190 | 3.220 | 3.170 | 3.190 | 3.190 | 5,002 |
| 2026-07-14 | 3.200 | 3.200 | 3.190 | 3.200 | 3.200 | 5,521 |
| 2026-07-13 | 3.220 | 3.245 | 3.200 | 3.225 | 3.225 | 7,529 |
| 2026-07-10 | 3.180 | 3.225 | 3.180 | 3.225 | 3.225 | 1,096 |
| 2026-07-09 | 3.180 | 3.200 | 3.175 | 3.180 | 3.180 | 2,786 |
| 2026-07-08 | 3.225 | 3.225 | 3.170 | 3.195 | 3.195 | 3,282 |
| 2026-07-07 | 3.200 | 3.210 | 3.180 | 3.205 | 3.205 | 5,164 |
| 2026-07-06 | 3.220 | 3.220 | 3.140 | 3.215 | 3.215 | 7,548 |
| 2026-07-03 | 3.190 | 3.200 | 3.190 | 3.200 | 3.200 | 6,210 |
| 2026-07-02 | 3.180 | 3.185 | 3.160 | 3.185 | 3.185 | 8,400 |
| 2026-07-01 | 3.130 | 3.190 | 3.130 | 3.180 | 3.180 | 7,680 |
| 2026-06-30 | 3.130 | 3.150 | 3.110 | 3.150 | 3.150 | 5,571 |
| 2026-06-29 | 3.140 | 3.170 | 3.100 | 3.130 | 3.130 | 5,964 |
| 2026-06-26 | 3.170 | 3.170 | 3.130 | 3.145 | 3.145 | 3,351 |
| 2026-06-25 | 3.150 | 3.170 | 3.150 | 3.150 | 3.150 | 4,146 |
| 2026-06-24 | 3.160 | 3.180 | 3.150 | 3.160 | 3.160 | 3,906 |
| 2026-06-23 | 3.190 | 3.190 | 3.140 | 3.170 | 3.170 | 5,046 |
| 2026-06-22 | 3.170 | 3.210 | 3.160 | 3.180 | 3.180 | 4,817 |
| 2026-06-19 | 3.180 | 3.195 | 3.160 | 3.190 | 3.190 | 4,366 |
| 2026-06-18 | 3.180 | 3.200 | 3.175 | 3.180 | 3.180 | 4,285 |
| 2026-06-17 | 3.180 | 3.200 | 3.130 | 3.165 | 3.165 | 4,994 |
| 2026-06-16 | 3.200 | 3.230 | 3.170 | 3.220 | 3.220 | 8,267 |
| 2026-06-15 | 3.260 | 3.270 | 3.180 | 3.220 | 3.220 | 10,836 |
| 2026-06-12 | 3.175 | 3.200 | 3.150 | 3.180 | 3.180 | 17,922 |
| 2026-06-11 | 3.135 | 3.175 | 3.135 | 3.175 | 3.175 | 6,601 |
| 2026-06-10 | 3.150 | 3.150 | 3.135 | 3.140 | 3.140 | 5,200 |
| 2026-06-09 | 3.150 | 3.180 | 3.150 | 3.170 | 3.170 | 9,596 |
| 2026-06-08 | 3.085 | 3.195 | 3.085 | 3.165 | 3.165 | 4,784 |
| 2026-06-05 | 3.195 | 3.210 | 3.190 | 3.200 | 3.200 | 5,519 |
| 2026-06-04 | 3.270 | 3.270 | 3.190 | 3.190 | 3.190 | 6,464 |
| 2026-06-03 | 3.300 | 3.310 | 3.240 | 3.270 | 3.270 | 14,459 |
| 2026-06-02 | 3.290 | 3.300 | 3.250 | 3.300 | 3.300 | 7,984 |
| 2026-05-29 | 3.280 | 3.320 | 3.280 | 3.300 | 3.300 | 7,137 |
| 2026-05-28 | 3.260 | 3.290 | 3.260 | 3.280 | 3.280 | 8,540 |
| 2026-05-27 | 3.290 | 3.380 | 3.260 | 3.260 | 3.260 | 10,514 |
| 2026-05-26 | 3.250 | 3.360 | 3.250 | 3.335 | 3.335 | 18,568 |
| 2026-05-25 | 3.270 | 3.280 | 3.240 | 3.250 | 3.250 | 4,229 |
| 2026-05-22 | 3.250 | 3.250 | 3.230 | 3.250 | 3.250 | 5,235 |
| 2026-05-21 | 3.240 | 3.270 | 3.220 | 3.250 | 3.250 | 8,432 |
| 2026-05-20 | 3.260 | 3.280 | 3.250 | 3.260 | 3.260 | 3,953 |
| 2026-05-19 | 3.315 | 3.330 | 3.255 | 3.265 | 3.265 | 11,623 |
| 2026-05-18 | 3.300 | 3.325 | 3.300 | 3.320 | 3.320 | 4,280 |
| 2026-05-15 | 3.320 | 3.330 | 3.300 | 3.325 | 3.325 | 5,954 |
| 2026-05-14 | 3.330 | 3.345 | 3.315 | 3.340 | 3.340 | 5,587 |
| 2026-05-13 | 3.230 | 3.350 | 3.230 | 3.320 | 3.320 | 4,861 |
| 2026-05-12 | 3.270 | 3.270 | 3.210 | 3.230 | 3.230 | 7,959 |
| 2026-05-11 | 3.295 | 3.300 | 3.220 | 3.275 | 3.275 | 5,907 |
| 2026-05-08 | 3.300 | 3.310 | 3.210 | 3.280 | 3.280 | 9,031 |
| 2026-05-07 | 3.300 | 3.330 | 3.300 | 3.320 | 3.320 | 5,117 |
| 2026-05-06 | 3.215 | 3.340 | 3.200 | 3.320 | 3.320 | 15,424 |
| 2026-05-05 | 3.210 | 3.300 | 3.210 | 3.300 | 3.300 | 4,604 |
| 2026-05-04 | 3.215 | 3.215 | 3.190 | 3.210 | 3.210 | 2,152 |
| 2026-04-30 | 3.165 | 3.255 | 3.165 | 3.215 | 3.215 | 3,413 |
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.