Marfin Investment Group Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 2.830 | 2.900 | 2.830 | 2.840 | 2.840 | 1,742 |
| 2025-02-06 | 2.815 | 2.915 | 2.815 | 2.890 | 2.890 | 2,467 |
| 2025-02-05 | 2.840 | 2.945 | 2.840 | 2.895 | 2.895 | 2,611 |
| 2025-02-04 | 2.760 | 2.880 | 2.760 | 2.855 | 2.855 | 2,226 |
| 2025-02-03 | 2.810 | 2.880 | 2.790 | 2.815 | 2.815 | 3,452 |
| 2025-01-31 | 2.910 | 2.920 | 2.895 | 2.895 | 2.895 | 35 |
| 2025-01-30 | 2.810 | 2.895 | 2.810 | 2.895 | 2.895 | 1,737 |
| 2025-01-29 | 2.895 | 2.900 | 2.850 | 2.880 | 2.880 | 2,167 |
| 2025-01-28 | 2.840 | 2.930 | 2.840 | 2.870 | 2.870 | 999 |
| 2025-01-27 | 2.895 | 2.940 | 2.780 | 2.885 | 2.885 | 3,323 |
| 2025-01-24 | 2.840 | 2.940 | 2.840 | 2.910 | 2.910 | 3,354 |
| 2025-01-23 | 2.800 | 2.895 | 2.800 | 2.840 | 2.840 | 919 |
| 2025-01-22 | 2.805 | 2.870 | 2.790 | 2.805 | 2.805 | 1,495 |
| 2025-01-21 | 2.830 | 2.850 | 2.800 | 2.835 | 2.835 | 3,807 |
| 2025-01-20 | 2.830 | 2.890 | 2.800 | 2.850 | 2.850 | 5,792 |
| 2025-01-17 | 2.900 | 2.950 | 2.830 | 2.835 | 2.835 | 3,144 |
| 2025-01-16 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 1,910 |
| 2025-01-15 | 2.910 | 2.945 | 2.900 | 2.940 | 2.940 | 2,024 |
| 2025-01-14 | 2.930 | 2.960 | 2.905 | 2.950 | 2.950 | 1,020 |
| 2025-01-13 | 3.010 | 3.010 | 2.910 | 2.930 | 2.930 | 2,299 |
| 2025-01-10 | 3.060 | 3.080 | 3.010 | 3.030 | 3.030 | 3,467 |
| 2025-01-09 | 2.935 | 3.030 | 2.935 | 3.030 | 3.030 | 4,771 |
| 2025-01-08 | 2.960 | 2.980 | 2.930 | 2.950 | 2.950 | 968 |
| 2025-01-07 | 2.950 | 3.040 | 2.940 | 2.960 | 2.960 | 4,966 |
| 2025-01-03 | 2.915 | 2.995 | 2.910 | 2.975 | 2.975 | 6,558 |
| 2025-01-02 | 2.880 | 2.960 | 2.880 | 2.945 | 2.945 | 3,080 |
| 2024-12-31 | 2.930 | 2.930 | 2.840 | 2.880 | 2.880 | 200 |
| 2024-12-30 | 2.810 | 2.885 | 2.810 | 2.880 | 2.880 | 397 |
| 2024-12-27 | 2.810 | 2.840 | 2.810 | 2.830 | 2.830 | 2,657 |
| 2024-12-23 | 2.930 | 2.930 | 2.830 | 2.840 | 2.840 | 1,260 |
| 2024-12-20 | 2.820 | 2.900 | 2.820 | 2.855 | 2.855 | 1,093 |
| 2024-12-19 | 2.810 | 2.920 | 2.810 | 2.890 | 2.890 | 5,536 |
| 2024-12-18 | 2.875 | 2.910 | 2.845 | 2.910 | 2.910 | 727 |
| 2024-12-17 | 2.865 | 2.920 | 2.865 | 2.875 | 2.875 | 1,347 |
| 2024-12-16 | 3.050 | 3.050 | 2.890 | 2.910 | 2.910 | 1,442 |
| 2024-12-13 | 2.910 | 2.985 | 2.910 | 2.955 | 2.955 | 2,650 |
| 2024-12-12 | 2.990 | 3.000 | 2.920 | 2.945 | 2.945 | 2,307 |
| 2024-12-11 | 2.880 | 3.030 | 2.880 | 2.990 | 2.990 | 6,953 |
| 2024-12-10 | 2.920 | 2.930 | 2.815 | 2.920 | 2.920 | 15,380 |
| 2024-12-09 | 2.975 | 3.015 | 2.900 | 2.905 | 2.905 | 6,396 |
| 2024-12-06 | 3.005 | 3.065 | 2.950 | 2.965 | 2.965 | 5,878 |
| 2024-12-05 | 2.955 | 3.060 | 2.950 | 3.040 | 3.040 | 4,668 |
| 2024-12-04 | 2.950 | 3.000 | 2.915 | 2.955 | 2.955 | 4,850 |
| 2024-12-03 | 2.955 | 3.035 | 2.930 | 2.950 | 2.950 | 3,502 |
| 2024-12-02 | 2.935 | 3.065 | 2.935 | 2.990 | 2.990 | 633 |
| 2024-11-29 | 2.940 | 3.010 | 2.940 | 2.970 | 2.970 | 558 |
| 2024-11-28 | 2.970 | 3.065 | 2.970 | 3.045 | 3.045 | 1,307 |
| 2024-11-27 | 2.965 | 3.090 | 2.940 | 3.035 | 3.035 | 857 |
| 2024-11-26 | 2.995 | 3.000 | 2.975 | 2.995 | 2.995 | 686 |
| 2024-11-25 | 2.960 | 3.040 | 2.960 | 3.040 | 3.040 | 852 |
| 2024-11-22 | 3.000 | 3.070 | 2.930 | 2.970 | 2.970 | 4,397 |
| 2024-11-21 | 2.900 | 3.055 | 2.900 | 3.025 | 3.025 | 790 |
| 2024-11-20 | 3.020 | 3.085 | 2.950 | 2.950 | 2.950 | 3,574 |
| 2024-11-19 | 2.900 | 3.175 | 2.900 | 3.020 | 3.020 | 8,326 |
| 2024-11-18 | 3.200 | 3.310 | 3.125 | 3.175 | 3.175 | 2,941 |
| 2024-11-15 | 3.270 | 3.280 | 3.200 | 3.200 | 3.200 | 3,163 |
| 2024-11-14 | 3.300 | 3.510 | 3.300 | 3.365 | 3.365 | 5,926 |
| 2024-11-13 | 3.245 | 3.440 | 3.245 | 3.440 | 3.440 | 1,946 |
| 2024-11-12 | 3.160 | 3.290 | 3.160 | 3.275 | 3.275 | 2,863 |
| 2024-11-11 | 3.390 | 3.390 | 3.220 | 3.225 | 3.225 | 831 |
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.