Marfin Investment Group Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.140 | 3.180 | 3.140 | 3.175 | 3.175 | 1,779 |
| 2026-04-28 | 3.200 | 3.210 | 3.150 | 3.175 | 3.175 | 3,872 |
| 2026-04-27 | 3.165 | 3.230 | 3.165 | 3.225 | 3.225 | 5,296 |
| 2026-04-24 | 3.170 | 3.190 | 3.150 | 3.170 | 3.170 | 1,615 |
| 2026-04-23 | 3.180 | 3.180 | 3.170 | 3.170 | 3.170 | 5,230 |
| 2026-04-22 | 3.200 | 3.200 | 3.130 | 3.180 | 3.180 | 2,847 |
| 2026-04-21 | 3.190 | 3.210 | 3.160 | 3.200 | 3.200 | 4,177 |
| 2026-04-20 | 3.210 | 3.240 | 3.160 | 3.230 | 3.230 | 10,411 |
| 2026-04-17 | 3.200 | 3.225 | 3.190 | 3.220 | 3.220 | 4,677 |
| 2026-04-16 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 4,830 |
| 2026-04-15 | 3.190 | 3.245 | 3.190 | 3.210 | 3.210 | 3,152 |
| 2026-04-14 | 3.170 | 3.230 | 3.140 | 3.190 | 3.190 | 6,920 |
| 2026-04-09 | 3.200 | 3.200 | 3.060 | 3.120 | 3.120 | 4,982 |
| 2026-04-08 | 3.100 | 3.245 | 3.100 | 3.200 | 3.200 | 12,320 |
| 2026-04-07 | 2.970 | 3.090 | 2.970 | 3.075 | 3.075 | 2,307 |
| 2026-04-02 | 3.000 | 3.050 | 2.960 | 3.040 | 3.040 | 6,441 |
| 2026-04-01 | 3.040 | 3.100 | 3.040 | 3.090 | 3.090 | 7,644 |
| 2026-03-31 | 3.030 | 3.040 | 3.030 | 3.040 | 3.040 | 2,638 |
| 2026-03-30 | 2.980 | 3.020 | 2.970 | 3.020 | 3.020 | 3,605 |
| 2026-03-27 | 3.050 | 3.050 | 2.980 | 3.010 | 3.010 | 4,074 |
| 2026-03-26 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 2,732 |
| 2026-03-24 | 3.060 | 3.080 | 2.960 | 3.030 | 3.030 | 3,558 |
| 2026-03-23 | 3.040 | 3.060 | 3.040 | 3.060 | 3.060 | 5,364 |
| 2026-03-20 | 3.030 | 3.100 | 2.980 | 3.100 | 3.100 | 2,661 |
| 2026-03-19 | 2.820 | 3.140 | 2.820 | 3.010 | 3.010 | 5,548 |
| 2026-03-18 | 3.250 | 3.250 | 3.180 | 3.190 | 3.190 | 6,149 |
| 2026-03-17 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 1,704 |
| 2026-03-16 | 3.300 | 3.300 | 3.200 | 3.280 | 3.280 | 4,202 |
| 2026-03-13 | 3.030 | 3.360 | 3.030 | 3.320 | 3.320 | 9,831 |
| 2026-03-12 | 3.080 | 3.100 | 3.030 | 3.100 | 3.100 | 3,357 |
| 2026-03-11 | 3.070 | 3.100 | 2.910 | 3.100 | 3.100 | 6,889 |
| 2026-03-10 | 2.990 | 3.100 | 2.990 | 3.100 | 3.100 | 2,817 |
| 2026-03-09 | 3.020 | 3.020 | 2.890 | 2.990 | 2.990 | 6,347 |
| 2026-03-06 | 3.120 | 3.120 | 3.000 | 3.000 | 3.000 | 8,087 |
| 2026-03-05 | 3.150 | 3.190 | 3.100 | 3.140 | 3.140 | 10,061 |
| 2026-03-04 | 3.000 | 3.190 | 3.000 | 3.190 | 3.190 | 11,328 |
| 2026-03-03 | 3.200 | 3.200 | 3.000 | 3.020 | 3.020 | 11,193 |
| 2026-03-02 | 3.260 | 3.310 | 3.200 | 3.240 | 3.240 | 14,079 |
| 2026-02-27 | 3.440 | 3.520 | 3.400 | 3.520 | 3.520 | 6,679 |
| 2026-02-26 | 3.420 | 3.450 | 3.400 | 3.440 | 3.440 | 7,831 |
| 2026-02-25 | 3.380 | 3.460 | 3.380 | 3.460 | 3.460 | 4,050 |
| 2026-02-24 | 3.460 | 3.460 | 3.360 | 3.360 | 3.360 | 6,187 |
| 2026-02-20 | 3.410 | 3.480 | 3.360 | 3.480 | 3.480 | 5,401 |
| 2026-02-19 | 3.570 | 3.570 | 3.350 | 3.430 | 3.430 | 10,311 |
| 2026-02-18 | 3.480 | 3.590 | 3.470 | 3.570 | 3.570 | 4,740 |
| 2026-02-17 | 3.650 | 3.670 | 3.480 | 3.480 | 3.480 | 10,992 |
| 2026-02-16 | 3.580 | 3.700 | 3.580 | 3.650 | 3.650 | 13,623 |
| 2026-02-13 | 3.620 | 3.620 | 3.570 | 3.580 | 3.580 | 9,106 |
| 2026-02-12 | 3.640 | 3.660 | 3.610 | 3.630 | 3.630 | 7,646 |
| 2026-02-11 | 3.670 | 3.680 | 3.630 | 3.650 | 3.650 | 3,630 |
| 2026-02-10 | 3.610 | 3.680 | 3.580 | 3.670 | 3.670 | 7,120 |
| 2026-02-09 | 3.670 | 3.670 | 3.580 | 3.610 | 3.610 | 2,102 |
| 2026-02-06 | 3.630 | 3.650 | 3.600 | 3.650 | 3.650 | 1,071 |
| 2026-02-05 | 3.670 | 3.680 | 3.610 | 3.670 | 3.670 | 13,685 |
| 2026-02-04 | 3.690 | 3.740 | 3.640 | 3.740 | 3.740 | 4,443 |
| 2026-02-03 | 3.720 | 3.720 | 3.680 | 3.690 | 3.690 | 1,511 |
| 2026-02-02 | 3.650 | 3.700 | 3.630 | 3.700 | 3.700 | 2,599 |
| 2026-01-30 | 3.730 | 3.770 | 3.680 | 3.700 | 3.700 | 4,414 |
| 2026-01-29 | 3.750 | 3.800 | 3.670 | 3.800 | 3.800 | 6,377 |
| 2026-01-28 | 3.820 | 3.840 | 3.760 | 3.800 | 3.800 | 2,819 |
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.