Marfin Investment Group Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 3.790 | 3.860 | 3.690 | 3.840 | 3.840 | 24,164 |
| 2025-10-27 | 3.800 | 3.800 | 3.710 | 3.720 | 3.720 | 15,041 |
| 2025-10-24 | 3.700 | 3.730 | 3.630 | 3.700 | 3.700 | 7,989 |
| 2025-10-23 | 3.600 | 3.740 | 3.600 | 3.690 | 3.690 | 16,549 |
| 2025-10-22 | 3.590 | 3.680 | 3.530 | 3.660 | 3.660 | 21,712 |
| 2025-10-21 | 3.440 | 3.590 | 3.420 | 3.590 | 3.590 | 13,954 |
| 2025-10-20 | 3.420 | 3.480 | 3.380 | 3.480 | 3.480 | 13,504 |
| 2025-10-17 | 3.450 | 3.450 | 3.360 | 3.420 | 3.420 | 10,968 |
| 2025-10-16 | 3.490 | 3.500 | 3.400 | 3.490 | 3.490 | 9,051 |
| 2025-10-15 | 3.600 | 3.600 | 3.400 | 3.490 | 3.490 | 13,840 |
| 2025-10-14 | 3.750 | 3.750 | 3.540 | 3.540 | 3.540 | 18,457 |
| 2025-10-13 | 3.770 | 3.800 | 3.640 | 3.700 | 3.700 | 19,971 |
| 2025-10-10 | 3.900 | 3.900 | 3.750 | 3.770 | 3.770 | 35,128 |
| 2025-10-09 | 3.940 | 3.960 | 3.850 | 3.900 | 3.900 | 16,288 |
| 2025-10-08 | 4.000 | 4.030 | 3.950 | 3.960 | 3.960 | 16,935 |
| 2025-10-07 | 4.010 | 4.030 | 3.950 | 4.030 | 4.030 | 13,855 |
| 2025-10-06 | 4.100 | 4.100 | 3.980 | 4.000 | 4.000 | 16,149 |
| 2025-10-03 | 4.070 | 4.150 | 4.070 | 4.100 | 4.100 | 18,133 |
| 2025-10-02 | 4.000 | 4.150 | 3.990 | 4.070 | 4.070 | 25,297 |
| 2025-10-01 | 4.000 | 4.050 | 3.970 | 4.010 | 4.010 | 20,904 |
| 2025-09-30 | 4.100 | 4.100 | 3.980 | 4.000 | 4.000 | 19,269 |
| 2025-09-29 | 4.200 | 4.210 | 4.070 | 4.070 | 4.070 | 8,861 |
| 2025-09-26 | 4.170 | 4.200 | 4.140 | 4.190 | 4.190 | 6,057 |
| 2025-09-25 | 4.220 | 4.230 | 4.110 | 4.170 | 4.170 | 16,170 |
| 2025-09-24 | 4.220 | 4.260 | 4.180 | 4.230 | 4.230 | 12,319 |
| 2025-09-23 | 4.260 | 4.280 | 4.180 | 4.250 | 4.250 | 11,895 |
| 2025-09-22 | 4.260 | 4.300 | 4.250 | 4.250 | 4.250 | 9,530 |
| 2025-09-19 | 4.230 | 4.330 | 4.230 | 4.270 | 4.270 | 13,342 |
| 2025-09-18 | 4.280 | 4.340 | 4.260 | 4.280 | 4.280 | 20,269 |
| 2025-09-17 | 4.360 | 4.360 | 4.140 | 4.330 | 4.330 | 29,433 |
| 2025-09-16 | 4.280 | 4.370 | 4.190 | 4.330 | 4.330 | 29,591 |
| 2025-09-15 | 4.200 | 4.300 | 4.200 | 4.280 | 4.280 | 14,536 |
| 2025-09-12 | 4.390 | 4.430 | 4.320 | 4.320 | 4.320 | 19,689 |
| 2025-09-11 | 4.230 | 4.390 | 4.210 | 4.360 | 4.360 | 25,876 |
| 2025-09-10 | 4.250 | 4.250 | 4.170 | 4.170 | 4.170 | 7,209 |
| 2025-09-09 | 4.240 | 4.360 | 4.190 | 4.250 | 4.250 | 18,276 |
| 2025-09-08 | 4.330 | 4.340 | 4.050 | 4.240 | 4.240 | 32,077 |
| 2025-09-05 | 3.910 | 4.400 | 3.910 | 4.330 | 4.330 | 94,592 |
| 2025-09-04 | 3.900 | 3.960 | 3.820 | 3.880 | 3.880 | 20,428 |
| 2025-09-03 | 4.080 | 4.080 | 3.940 | 3.980 | 3.980 | 26,115 |
| 2025-09-02 | 4.050 | 4.220 | 3.950 | 4.020 | 4.020 | 128,793 |
| 2025-09-01 | 3.230 | 3.950 | 3.230 | 3.900 | 3.900 | 109,283 |
| 2025-08-29 | 3.240 | 3.270 | 3.190 | 3.230 | 3.230 | 1,784 |
| 2025-08-28 | 3.260 | 3.300 | 3.210 | 3.240 | 3.240 | 6,085 |
| 2025-08-27 | 3.380 | 3.380 | 3.260 | 3.330 | 3.330 | 1,544 |
| 2025-08-26 | 3.300 | 3.360 | 3.300 | 3.350 | 3.350 | 233 |
| 2025-08-25 | 3.300 | 3.380 | 3.250 | 3.300 | 3.300 | 2,043 |
| 2025-08-22 | 3.280 | 3.390 | 3.280 | 3.380 | 3.380 | 549 |
| 2025-08-21 | 3.260 | 3.390 | 3.260 | 3.370 | 3.370 | 5,340 |
| 2025-08-20 | 3.260 | 3.340 | 3.240 | 3.340 | 3.340 | 4,860 |
| 2025-08-19 | 3.250 | 3.360 | 3.250 | 3.360 | 3.360 | 567 |
| 2025-08-18 | 3.300 | 3.380 | 3.250 | 3.370 | 3.370 | 1,289 |
| 2025-08-14 | 3.350 | 3.380 | 3.290 | 3.340 | 3.340 | 234 |
| 2025-08-13 | 3.340 | 3.380 | 3.280 | 3.350 | 3.350 | 255 |
| 2025-08-12 | 3.400 | 3.430 | 3.280 | 3.340 | 3.340 | 7,382 |
| 2025-08-11 | 3.390 | 3.490 | 3.370 | 3.400 | 3.400 | 6,642 |
| 2025-08-08 | 3.400 | 3.400 | 3.330 | 3.400 | 3.400 | 3,321 |
| 2025-08-07 | 3.300 | 3.390 | 3.300 | 3.380 | 3.380 | 1,747 |
| 2025-08-06 | 3.270 | 3.320 | 3.220 | 3.320 | 3.320 | 2,903 |
| 2025-08-05 | 3.240 | 3.490 | 3.170 | 3.340 | 3.340 | 8,587 |
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.