EL. D. Mouzakis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.488	0.505	0.488	0.488	0.488	20
2026-10-14	0.505	0.505	0.505	0.505	0.505	0
2026-10-13	0.505	0.505	0.505	0.505	0.505	0
2026-10-12	0.505	0.505	0.505	0.505	0.505	0
2026-10-09	0.500	0.505	0.490	0.490	0.490	300
2026-10-08	0.505	0.505	0.505	0.505	0.505	0
2026-10-07	0.505	0.505	0.505	0.505	0.505	0
2026-10-06	0.505	0.505	0.505	0.505	0.505	0
2026-10-05	0.505	0.505	0.505	0.505	0.505	0
2026-10-02	0.505	0.505	0.505	0.505	0.505	0
2026-10-01	0.505	0.505	0.505	0.505	0.505	0
2026-09-30	0.505	0.505	0.505	0.505	0.505	250
2026-09-29	0.505	0.505	0.505	0.505	0.505	0
2026-09-28	0.500	0.505	0.500	0.500	0.500	60
2026-09-25	0.505	0.505	0.505	0.505	0.505	0
2026-09-24	0.505	0.505	0.505	0.505	0.505	0
2026-09-23	0.505	0.505	0.505	0.505	0.505	0
2026-09-22	0.505	0.505	0.505	0.505	0.505	0
2026-09-21	0.505	0.505	0.505	0.505	0.505	0
2026-09-18	0.456	0.505	0.456	0.505	0.505	400
2026-09-17	0.505	0.505	0.505	0.505	0.505	0
2026-09-16	0.505	0.505	0.505	0.505	0.505	0
2026-09-15	0.488	0.505	0.480	0.480	0.480	50
2026-09-14	0.490	0.505	0.490	0.490	0.490	200
2026-09-11	0.555	0.555	0.505	0.505	0.505	1,328
2026-09-10	0.555	0.555	0.505	0.555	0.555	200
2026-09-09	0.505	0.505	0.505	0.505	0.505	1,400
2026-09-08	0.530	0.530	0.490	0.530	0.530	220
2026-09-07	0.490	0.490	0.490	0.490	0.490	0
2026-09-04	0.490	0.490	0.490	0.490	0.490	0
2026-09-03	0.490	0.490	0.490	0.490	0.490	0
2026-09-02	0.490	0.490	0.490	0.490	0.490	0
2026-09-01	0.490	0.490	0.490	0.490	0.490	0
2026-08-31	0.490	0.490	0.490	0.490	0.490	0
2026-08-28	0.530	0.535	0.490	0.535	0.535	400
2026-08-27	0.490	0.490	0.490	0.490	0.490	0
2026-08-26	0.490	0.490	0.490	0.490	0.490	0
2026-08-25	0.490	0.490	0.490	0.490	0.490	0
2026-08-24	0.490	0.490	0.490	0.490	0.490	0
2026-08-21	0.535	0.535	0.490	0.535	0.535	178
2026-08-20	0.490	0.490	0.490	0.490	0.490	0
2026-08-19	0.490	0.490	0.490	0.490	0.490	0
2026-08-18	0.490	0.490	0.490	0.490	0.490	0
2026-08-17	0.500	0.500	0.490	0.490	0.490	305
2026-08-14	0.490	0.490	0.490	0.490	0.490	0
2026-08-13	0.464	0.490	0.454	0.454	0.454	900
2026-08-12	0.490	0.490	0.490	0.490	0.490	0
2026-08-11	0.490	0.490	0.490	0.490	0.490	0
2026-08-10	0.490	0.490	0.490	0.490	0.490	0
2026-08-07	0.490	0.490	0.490	0.490	0.490	0
2026-08-06	0.464	0.490	0.464	0.464	0.464	120
2026-08-05	0.490	0.490	0.490	0.490	0.490	0
2026-08-04	0.490	0.490	0.490	0.490	0.490	0
2026-08-03	0.490	0.490	0.490	0.490	0.490	0
2026-07-31	0.490	0.490	0.490	0.490	0.490	0
2026-07-30	0.490	0.490	0.490	0.490	0.490	0
2026-07-29	0.500	0.500	0.490	0.500	0.500	1,400
2026-07-28	0.458	0.490	0.458	0.458	0.458	650
2026-07-27	0.490	0.490	0.490	0.490	0.490	0
2026-07-24	0.490	0.490	0.490	0.490	0.490	0

Page 1 of 2 · 64 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.