Marfin Investment Group Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.820 | 3.840 | 3.760 | 3.800 | 3.800 | 2,819 |
| 2026-01-27 | 3.730 | 3.820 | 3.700 | 3.800 | 3.800 | 8,937 |
| 2026-01-26 | 3.470 | 3.750 | 3.470 | 3.730 | 3.730 | 1,632 |
| 2026-01-23 | 3.730 | 3.750 | 3.720 | 3.750 | 3.750 | 2,327 |
| 2026-01-22 | 3.700 | 3.760 | 3.700 | 3.720 | 3.720 | 4,726 |
| 2026-01-21 | 3.730 | 3.750 | 3.700 | 3.750 | 3.750 | 6,328 |
| 2026-01-20 | 3.800 | 3.800 | 3.720 | 3.790 | 3.790 | 4,047 |
| 2026-01-19 | 3.720 | 3.800 | 3.670 | 3.800 | 3.800 | 7,618 |
| 2026-01-16 | 3.770 | 3.850 | 3.740 | 3.750 | 3.750 | 7,883 |
| 2026-01-15 | 3.700 | 3.770 | 3.700 | 3.770 | 3.770 | 5,810 |
| 2026-01-14 | 3.720 | 3.770 | 3.720 | 3.740 | 3.740 | 8,693 |
| 2026-01-13 | 3.750 | 3.770 | 3.740 | 3.740 | 3.740 | 6,505 |
| 2026-01-12 | 3.850 | 3.850 | 3.750 | 3.760 | 3.760 | 5,744 |
| 2026-01-09 | 3.750 | 3.780 | 3.740 | 3.740 | 3.740 | 11,341 |
| 2026-01-08 | 3.740 | 3.850 | 3.740 | 3.760 | 3.760 | 11,352 |
| 2026-01-07 | 3.730 | 3.780 | 3.730 | 3.750 | 3.750 | 11,498 |
| 2026-01-05 | 3.700 | 3.780 | 3.700 | 3.760 | 3.760 | 11,686 |
| 2026-01-02 | 3.750 | 3.750 | 3.670 | 3.710 | 3.710 | 11,410 |
| 2025-12-31 | 3.730 | 3.750 | 3.700 | 3.700 | 3.700 | 7,966 |
| 2025-12-30 | 3.760 | 3.780 | 3.740 | 3.740 | 3.740 | 11,122 |
| 2025-12-29 | 3.730 | 3.810 | 3.730 | 3.810 | 3.810 | 16,464 |
| 2025-12-23 | 3.750 | 3.790 | 3.740 | 3.780 | 3.780 | 16,319 |
| 2025-12-22 | 3.760 | 3.780 | 3.730 | 3.770 | 3.770 | 21,017 |
| 2025-12-19 | 3.750 | 3.770 | 3.750 | 3.770 | 3.770 | 17,528 |
| 2025-12-18 | 3.780 | 3.780 | 3.740 | 3.750 | 3.750 | 16,195 |
| 2025-12-17 | 3.800 | 3.800 | 3.770 | 3.770 | 3.770 | 15,007 |
| 2025-12-16 | 3.780 | 3.800 | 3.760 | 3.800 | 3.800 | 17,147 |
| 2025-12-15 | 3.800 | 3.820 | 3.780 | 3.780 | 3.780 | 20,730 |
| 2025-12-12 | 3.770 | 3.800 | 3.760 | 3.800 | 3.800 | 13,331 |
| 2025-12-11 | 3.760 | 3.780 | 3.750 | 3.770 | 3.770 | 19,598 |
| 2025-12-10 | 3.770 | 3.790 | 3.750 | 3.780 | 3.780 | 15,964 |
| 2025-12-09 | 3.790 | 3.800 | 3.750 | 3.750 | 3.750 | 21,259 |
| 2025-12-08 | 3.800 | 3.820 | 3.790 | 3.790 | 3.790 | 16,253 |
| 2025-12-05 | 3.800 | 3.810 | 3.800 | 3.800 | 3.800 | 16,880 |
| 2025-12-04 | 3.800 | 3.810 | 3.790 | 3.800 | 3.800 | 21,127 |
| 2025-12-03 | 3.550 | 3.800 | 3.550 | 3.800 | 3.800 | 13,056 |
| 2025-12-02 | 3.800 | 3.830 | 3.780 | 3.790 | 3.790 | 16,271 |
| 2025-12-01 | 3.800 | 3.810 | 3.800 | 3.800 | 3.800 | 16,688 |
| 2025-11-28 | 3.860 | 3.860 | 3.800 | 3.810 | 3.810 | 15,988 |
| 2025-11-27 | 3.760 | 3.820 | 3.760 | 3.820 | 3.820 | 17,106 |
| 2025-11-26 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 19,571 |
| 2025-11-25 | 3.810 | 3.830 | 3.770 | 3.800 | 3.800 | 18,583 |
| 2025-11-24 | 3.800 | 3.800 | 3.780 | 3.800 | 3.800 | 16,110 |
| 2025-11-21 | 3.790 | 3.820 | 3.720 | 3.800 | 3.800 | 19,619 |
| 2025-11-20 | 3.820 | 3.840 | 3.790 | 3.790 | 3.790 | 30,747 |
| 2025-11-19 | 3.790 | 3.820 | 3.780 | 3.810 | 3.810 | 21,824 |
| 2025-11-18 | 3.800 | 3.880 | 3.780 | 3.790 | 3.790 | 20,731 |
| 2025-11-17 | 3.850 | 3.900 | 3.780 | 3.880 | 3.880 | 16,086 |
| 2025-11-14 | 3.730 | 3.910 | 3.730 | 3.850 | 3.850 | 37,426 |
| 2025-11-13 | 3.750 | 3.820 | 3.750 | 3.770 | 3.770 | 17,243 |
| 2025-11-12 | 3.730 | 3.800 | 3.730 | 3.750 | 3.750 | 8,018 |
| 2025-11-11 | 3.750 | 3.800 | 3.750 | 3.780 | 3.780 | 10,490 |
| 2025-11-10 | 3.750 | 3.800 | 3.750 | 3.780 | 3.780 | 6,340 |
| 2025-11-07 | 3.800 | 3.800 | 3.750 | 3.750 | 3.750 | 9,838 |
| 2025-11-06 | 3.850 | 3.850 | 3.800 | 3.830 | 3.830 | 5,141 |
| 2025-11-05 | 3.840 | 3.880 | 3.740 | 3.880 | 3.880 | 19,488 |
| 2025-11-04 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 12,372 |
| 2025-11-03 | 3.820 | 3.930 | 3.800 | 3.900 | 3.900 | 18,215 |
| 2025-10-31 | 3.950 | 3.950 | 3.790 | 3.820 | 3.820 | 10,307 |
| 2025-10-30 | 3.830 | 3.890 | 3.810 | 3.860 | 3.860 | 10,785 |
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.