Marfin Investment Group Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.150 | 3.240 | 3.110 | 3.240 | 3.240 | 2,382 |
| 2025-08-01 | 3.360 | 3.360 | 3.150 | 3.230 | 3.230 | 4,256 |
| 2025-07-31 | 3.220 | 3.240 | 3.220 | 3.230 | 3.230 | 421 |
| 2025-07-30 | 3.360 | 3.370 | 3.260 | 3.300 | 3.300 | 7,969 |
| 2025-07-29 | 3.220 | 3.310 | 3.210 | 3.270 | 3.270 | 3,901 |
| 2025-07-28 | 3.270 | 3.370 | 3.210 | 3.270 | 3.270 | 4,657 |
| 2025-07-25 | 3.270 | 3.340 | 3.200 | 3.270 | 3.270 | 8,564 |
| 2025-07-24 | 3.250 | 3.380 | 3.250 | 3.380 | 3.380 | 1,914 |
| 2025-07-23 | 3.250 | 3.370 | 3.250 | 3.310 | 3.310 | 2,003 |
| 2025-07-22 | 3.380 | 3.380 | 3.200 | 3.320 | 3.320 | 4,451 |
| 2025-07-21 | 3.350 | 3.350 | 3.230 | 3.300 | 3.300 | 4,167 |
| 2025-07-18 | 3.250 | 3.430 | 3.250 | 3.270 | 3.270 | 8,164 |
| 2025-07-17 | 3.250 | 3.400 | 3.250 | 3.370 | 3.370 | 4,720 |
| 2025-07-16 | 3.270 | 3.350 | 3.270 | 3.330 | 3.330 | 4,676 |
| 2025-07-15 | 3.400 | 3.430 | 3.320 | 3.380 | 3.380 | 2,150 |
| 2025-07-14 | 3.250 | 3.350 | 3.250 | 3.310 | 3.310 | 1,379 |
| 2025-07-11 | 3.310 | 3.440 | 3.310 | 3.370 | 3.370 | 1,484 |
| 2025-07-10 | 3.260 | 3.530 | 3.260 | 3.440 | 3.440 | 14,322 |
| 2025-07-09 | 3.180 | 3.450 | 3.140 | 3.340 | 3.340 | 9,265 |
| 2025-07-08 | 3.200 | 3.280 | 3.200 | 3.260 | 3.260 | 6,282 |
| 2025-07-07 | 3.180 | 3.300 | 3.170 | 3.270 | 3.270 | 4,418 |
| 2025-07-04 | 3.250 | 3.320 | 3.130 | 3.310 | 3.310 | 3,946 |
| 2025-07-03 | 3.130 | 3.280 | 3.130 | 3.260 | 3.260 | 1,534 |
| 2025-07-02 | 3.180 | 3.300 | 3.180 | 3.270 | 3.270 | 1,071 |
| 2025-07-01 | 3.250 | 3.300 | 3.190 | 3.270 | 3.270 | 3,220 |
| 2025-06-30 | 3.200 | 3.300 | 3.120 | 3.300 | 3.300 | 1,620 |
| 2025-06-27 | 3.330 | 3.350 | 3.210 | 3.300 | 3.300 | 15,716 |
| 2025-06-26 | 3.300 | 3.480 | 3.300 | 3.310 | 3.310 | 13,636 |
| 2025-06-25 | 3.250 | 3.300 | 3.200 | 3.300 | 3.300 | 1,155 |
| 2025-06-24 | 3.220 | 3.280 | 3.180 | 3.250 | 3.250 | 3,681 |
| 2025-06-23 | 2.920 | 3.120 | 2.920 | 3.090 | 3.090 | 4,983 |
| 2025-06-20 | 3.150 | 3.270 | 3.120 | 3.120 | 3.120 | 4,932 |
| 2025-06-19 | 3.150 | 3.230 | 3.150 | 3.150 | 3.150 | 4,814 |
| 2025-06-18 | 3.370 | 3.400 | 3.240 | 3.240 | 3.240 | 9,485 |
| 2025-06-17 | 3.120 | 3.460 | 3.120 | 3.370 | 3.370 | 16,261 |
| 2025-06-16 | 3.120 | 3.240 | 3.120 | 3.200 | 3.200 | 2,600 |
| 2025-06-13 | 3.120 | 3.400 | 3.100 | 3.250 | 3.250 | 2,746 |
| 2025-06-12 | 3.210 | 3.210 | 3.080 | 3.190 | 3.190 | 14,233 |
| 2025-06-11 | 3.240 | 3.310 | 3.160 | 3.250 | 3.250 | 9,437 |
| 2025-06-10 | 3.200 | 3.400 | 3.200 | 3.270 | 3.270 | 1,424 |
| 2025-06-06 | 3.340 | 3.350 | 3.280 | 3.300 | 3.300 | 2,075 |
| 2025-06-05 | 3.360 | 3.430 | 3.310 | 3.360 | 3.360 | 4,612 |
| 2025-06-04 | 3.430 | 3.470 | 3.360 | 3.390 | 3.390 | 6,247 |
| 2025-06-03 | 3.400 | 3.480 | 3.330 | 3.430 | 3.430 | 1,814 |
| 2025-06-02 | 3.430 | 3.480 | 3.400 | 3.400 | 3.400 | 1,005 |
| 2025-05-30 | 3.500 | 3.600 | 3.460 | 3.510 | 3.510 | 7,048 |
| 2025-05-29 | 3.580 | 3.600 | 3.480 | 3.580 | 3.580 | 7,654 |
| 2025-05-28 | 3.500 | 3.640 | 3.500 | 3.600 | 3.600 | 13,394 |
| 2025-05-27 | 3.590 | 3.700 | 3.500 | 3.580 | 3.580 | 6,340 |
| 2025-05-26 | 3.520 | 3.710 | 3.500 | 3.600 | 3.600 | 10,008 |
| 2025-05-23 | 3.700 | 3.830 | 3.420 | 3.520 | 3.520 | 17,130 |
| 2025-05-22 | 3.730 | 3.860 | 3.620 | 3.770 | 3.770 | 16,148 |
| 2025-05-21 | 3.540 | 3.750 | 3.350 | 3.740 | 3.740 | 36,296 |
| 2025-05-20 | 3.410 | 3.700 | 3.410 | 3.430 | 3.430 | 37,677 |
| 2025-05-19 | 3.280 | 3.420 | 3.280 | 3.410 | 3.410 | 32,401 |
| 2025-05-16 | 2.780 | 3.120 | 2.780 | 3.110 | 3.110 | 19,907 |
| 2025-05-15 | 2.850 | 2.890 | 2.810 | 2.840 | 2.840 | 351 |
| 2025-05-14 | 2.890 | 2.900 | 2.850 | 2.900 | 2.900 | 470 |
| 2025-05-13 | 2.910 | 2.990 | 2.830 | 2.890 | 2.890 | 2,382 |
| 2025-05-12 | 2.960 | 3.040 | 2.900 | 2.940 | 2.940 | 5,085 |
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.