Marfin Investment Group Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.210 | 3.210 | 3.170 | 3.210 | 3.210 | 121 |
| 2024-11-07 | 3.160 | 3.210 | 3.160 | 3.210 | 3.210 | 385 |
| 2024-11-06 | 3.180 | 3.270 | 3.170 | 3.225 | 3.225 | 2,020 |
| 2024-11-05 | 3.200 | 3.210 | 3.180 | 3.185 | 3.185 | 1,326 |
| 2024-11-04 | 3.250 | 3.260 | 3.205 | 3.240 | 3.240 | 3,745 |
| 2024-11-01 | 3.100 | 3.270 | 3.100 | 3.200 | 3.200 | 3,213 |
| 2024-10-31 | 3.105 | 3.105 | 3.000 | 3.055 | 3.055 | 1,752 |
| 2024-10-30 | 3.115 | 3.130 | 3.030 | 3.080 | 3.080 | 9,083 |
| 2024-10-29 | 3.130 | 3.265 | 3.130 | 3.255 | 3.255 | 1,845 |
| 2024-10-25 | 3.150 | 3.210 | 3.105 | 3.180 | 3.180 | 1,627 |
| 2024-10-24 | 3.215 | 3.215 | 3.130 | 3.190 | 3.190 | 717 |
| 2024-10-23 | 3.240 | 3.265 | 3.200 | 3.215 | 3.215 | 1,142 |
| 2024-10-22 | 3.200 | 3.250 | 3.110 | 3.250 | 3.250 | 5,334 |
| 2024-10-21 | 3.200 | 3.350 | 3.200 | 3.350 | 3.350 | 796 |
| 2024-10-18 | 3.370 | 3.380 | 3.300 | 3.300 | 3.300 | 1,350 |
| 2024-10-17 | 3.165 | 3.365 | 3.165 | 3.340 | 3.340 | 1,077 |
| 2024-10-16 | 3.180 | 3.340 | 3.180 | 3.290 | 3.290 | 1,136 |
| 2024-10-15 | 3.155 | 3.290 | 3.155 | 3.240 | 3.240 | 2,299 |
| 2024-10-14 | 3.165 | 3.350 | 3.165 | 3.210 | 3.210 | 1,735 |
| 2024-10-11 | 3.240 | 3.290 | 3.170 | 3.205 | 3.205 | 397 |
| 2024-10-10 | 3.300 | 3.300 | 3.200 | 3.250 | 3.250 | 1,108 |
| 2024-10-09 | 3.180 | 3.300 | 3.170 | 3.300 | 3.300 | 779 |
| 2024-10-08 | 3.300 | 3.300 | 3.200 | 3.260 | 3.260 | 1,582 |
| 2024-10-07 | 3.440 | 3.440 | 3.310 | 3.325 | 3.325 | 951 |
| 2024-10-04 | 3.310 | 3.365 | 3.300 | 3.305 | 3.305 | 1,304 |
| 2024-10-03 | 3.315 | 3.345 | 3.305 | 3.320 | 3.320 | 604 |
| 2024-10-02 | 3.310 | 3.395 | 3.305 | 3.390 | 3.390 | 1,255 |
| 2024-10-01 | 3.305 | 3.420 | 3.300 | 3.405 | 3.405 | 2,609 |
| 2024-09-30 | 3.325 | 3.325 | 3.310 | 3.320 | 3.320 | 588 |
| 2024-09-27 | 3.310 | 3.400 | 3.310 | 3.325 | 3.325 | 350 |
| 2024-09-26 | 3.305 | 3.350 | 3.305 | 3.330 | 3.330 | 1,251 |
| 2024-09-25 | 3.310 | 3.400 | 3.305 | 3.335 | 3.335 | 1,763 |
| 2024-09-24 | 3.360 | 3.510 | 3.360 | 3.380 | 3.380 | 1,122 |
| 2024-09-23 | 3.300 | 3.450 | 3.300 | 3.420 | 3.420 | 317 |
| 2024-09-20 | 3.305 | 3.400 | 3.305 | 3.345 | 3.345 | 1,490 |
| 2024-09-19 | 3.320 | 3.390 | 3.300 | 3.360 | 3.360 | 3,683 |
| 2024-09-18 | 3.305 | 3.370 | 3.280 | 3.340 | 3.340 | 2,728 |
| 2024-09-17 | 3.380 | 3.435 | 3.380 | 3.435 | 3.435 | 90 |
| 2024-09-16 | 3.470 | 3.470 | 3.370 | 3.435 | 3.435 | 1,039 |
| 2024-09-13 | 3.300 | 3.530 | 3.300 | 3.520 | 3.520 | 5,447 |
| 2024-09-12 | 3.300 | 3.405 | 3.280 | 3.340 | 3.340 | 1,802 |
| 2024-09-11 | 3.300 | 3.335 | 3.300 | 3.335 | 3.335 | 1,503 |
| 2024-09-10 | 3.350 | 3.400 | 3.310 | 3.345 | 3.345 | 3,268 |
| 2024-09-09 | 3.510 | 3.510 | 3.335 | 3.415 | 3.415 | 3,361 |
| 2024-09-06 | 3.480 | 3.510 | 3.480 | 3.510 | 3.510 | 183 |
| 2024-09-05 | 3.500 | 3.520 | 3.415 | 3.510 | 3.510 | 1,997 |
| 2024-09-04 | 3.500 | 3.510 | 3.455 | 3.500 | 3.500 | 1,675 |
| 2024-09-03 | 3.340 | 3.500 | 3.340 | 3.500 | 3.500 | 11,024 |
| 2024-09-02 | 3.340 | 3.420 | 3.340 | 3.415 | 3.415 | 3,007 |
| 2024-08-30 | 3.340 | 3.380 | 3.340 | 3.350 | 3.350 | 596 |
| 2024-08-29 | 3.350 | 3.375 | 3.320 | 3.330 | 3.330 | 1,797 |
| 2024-08-28 | 3.400 | 3.490 | 3.350 | 3.370 | 3.370 | 3,413 |
| 2024-08-27 | 3.370 | 3.460 | 3.370 | 3.415 | 3.415 | 1,704 |
| 2024-08-26 | 3.380 | 3.495 | 3.380 | 3.420 | 3.420 | 286 |
| 2024-08-23 | 3.430 | 3.545 | 3.430 | 3.450 | 3.450 | 160 |
| 2024-08-22 | 3.540 | 3.540 | 3.405 | 3.450 | 3.450 | 1,122 |
| 2024-08-21 | 3.400 | 3.440 | 3.400 | 3.425 | 3.425 | 585 |
| 2024-08-20 | 3.610 | 3.610 | 3.470 | 3.500 | 3.500 | 555 |
| 2024-08-19 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 563 |
| 2024-08-16 | 3.480 | 3.620 | 3.460 | 3.530 | 3.530 | 968 |
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.