Marfin Investment Group Holdings S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.840	2.970	2.820	2.970	2.970	4,876
2025-05-08	2.790	2.980	2.770	2.930	2.930	6,333
2025-05-07	2.980	2.980	2.800	2.820	2.820	1,156
2025-05-06	3.000	3.000	2.760	2.830	2.830	2,611
2025-05-05	2.760	2.910	2.760	2.820	2.820	4,127
2025-05-02	3.080	3.080	2.910	2.940	2.940	6,125
2025-04-30	2.970	3.140	2.950	3.000	3.000	4,710
2025-04-29	3.090	3.220	3.050	3.050	3.050	36,724
2025-04-28	2.710	2.950	2.710	2.950	2.950	20,377
2025-04-25	2.500	2.750	2.500	2.690	2.690	12,410
2025-04-24	2.310	2.500	2.290	2.500	2.500	14,101
2025-04-23	2.480	2.480	2.280	2.280	2.280	7
2025-04-22	2.290	2.320	2.280	2.280	2.280	1,980
2025-04-17	2.280	2.360	2.280	2.350	2.350	2,846
2025-04-16	2.300	2.340	2.300	2.310	2.310	676
2025-04-15	2.300	2.310	2.300	2.300	2.300	1,170
2025-04-14	2.290	2.390	2.260	2.300	2.300	4,862
2025-04-11	2.330	2.430	2.290	2.330	2.330	1,310
2025-04-10	2.380	2.430	2.330	2.340	2.340	5,505
2025-04-09	2.410	2.600	2.270	2.310	2.310	9,416
2025-04-08	2.370	2.470	2.360	2.410	2.410	3,101
2025-04-07	2.600	2.600	2.390	2.400	2.400	11,510
2025-04-04	2.730	2.730	2.580	2.650	2.650	3,983
2025-04-03	2.735	2.795	2.735	2.740	2.740	2,408
2025-04-02	2.755	2.770	2.750	2.765	2.765	2,433
2025-04-01	2.765	2.825	2.755	2.755	2.755	1,681
2025-03-31	2.780	2.840	2.760	2.765	2.765	1,752
2025-03-28	2.785	2.845	2.780	2.810	2.810	4,373
2025-03-27	2.805	2.840	2.780	2.800	2.800	1,133
2025-03-26	2.800	2.855	2.800	2.830	2.830	5,027
2025-03-24	2.770	2.810	2.770	2.800	2.800	2,697
2025-03-21	2.800	2.850	2.790	2.805	2.805	746
2025-03-20	2.840	2.850	2.800	2.805	2.805	3,236
2025-03-19	2.800	2.835	2.795	2.830	2.830	3,347
2025-03-18	2.785	2.830	2.785	2.820	2.820	1,535
2025-03-17	2.800	2.845	2.770	2.795	2.795	1,233
2025-03-14	2.800	2.845	2.775	2.820	2.820	2,024
2025-03-13	2.840	2.840	2.775	2.795	2.795	1,712
2025-03-12	2.830	2.875	2.775	2.850	2.850	641
2025-03-11	2.780	2.850	2.780	2.795	2.795	2,126
2025-03-10	2.790	2.840	2.785	2.785	2.785	861
2025-03-07	2.790	2.835	2.790	2.820	2.820	1,864
2025-03-06	2.875	2.880	2.810	2.835	2.835	1,846
2025-03-05	2.800	2.870	2.800	2.830	2.830	1,713
2025-03-04	2.840	2.890	2.810	2.845	2.845	7,404
2025-02-28	2.845	2.845	2.810	2.810	2.810	113
2025-02-27	2.805	2.885	2.780	2.810	2.810	2,380
2025-02-26	2.820	2.870	2.800	2.835	2.835	3,702
2025-02-25	2.815	2.885	2.815	2.840	2.840	1,182
2025-02-24	2.840	2.865	2.835	2.845	2.845	1,565
2025-02-21	2.860	2.900	2.860	2.865	2.865	195
2025-02-20	2.855	2.900	2.855	2.865	2.865	393
2025-02-19	2.840	2.900	2.840	2.900	2.900	1,058
2025-02-18	2.855	2.900	2.840	2.855	2.855	1,023
2025-02-17	2.840	2.900	2.840	2.865	2.865	331
2025-02-14	2.855	2.865	2.835	2.845	2.845	2,342
2025-02-13	2.920	2.920	2.825	2.875	2.875	3,143
2025-02-12	2.890	2.960	2.810	2.920	2.920	1,350
2025-02-11	2.980	2.980	2.800	2.850	2.850	5,582
2025-02-10	2.840	2.895	2.835	2.845	2.845	416

← NewerPage 7 of 21 · 1,239 trading daysOlder →

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.