EL. D. Mouzakis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.605	0.605	0.605	0.605	0.605	0
2024-08-09	0.605	0.605	0.605	0.605	0.605	0
2024-08-08	0.605	0.605	0.605	0.605	0.605	0
2024-08-07	0.605	0.605	0.605	0.605	0.605	0
2024-08-06	0.605	0.605	0.605	0.605	0.605	0
2024-08-05	0.640	0.640	0.600	0.605	0.605	15,535
2024-08-02	0.645	0.650	0.640	0.640	0.640	500
2024-08-01	0.650	0.650	0.650	0.650	0.650	0
2024-07-31	0.650	0.650	0.650	0.650	0.650	0
2024-07-30	0.650	0.650	0.650	0.650	0.650	4,500
2024-07-29	0.650	0.650	0.650	0.650	0.650	0
2024-07-26	0.695	0.700	0.650	0.650	0.650	4,155
2024-07-25	0.675	0.675	0.675	0.675	0.675	0
2024-07-24	0.660	0.675	0.660	0.660	0.660	140
2024-07-23	0.675	0.675	0.675	0.675	0.675	0
2024-07-22	0.675	0.675	0.675	0.675	0.675	0
2024-07-19	0.675	0.675	0.675	0.675	0.675	0
2024-07-18	0.675	0.675	0.675	0.675	0.675	0
2024-07-17	0.675	0.675	0.675	0.675	0.675	0
2024-07-16	0.675	0.675	0.675	0.675	0.675	0
2024-07-15	0.660	0.675	0.660	0.660	0.660	160
2024-07-12	0.675	0.675	0.675	0.675	0.675	0
2024-07-11	0.660	0.675	0.660	0.675	0.675	101
2024-07-10	0.675	0.675	0.675	0.675	0.675	0
2024-07-09	0.675	0.675	0.675	0.675	0.675	0
2024-07-08	0.670	0.675	0.670	0.670	0.670	200
2024-07-05	0.685	0.685	0.675	0.685	0.685	2
2024-07-04	0.675	0.675	0.675	0.675	0.675	0
2024-07-03	0.675	0.680	0.660	0.675	0.675	11,655
2024-07-02	0.675	0.690	0.675	0.675	0.675	70
2024-07-01	0.690	0.710	0.670	0.690	0.690	4,675
2024-06-28	0.690	0.690	0.690	0.690	0.690	100
2024-06-27	0.680	0.690	0.670	0.670	0.670	230
2024-06-26	0.680	0.690	0.680	0.680	0.680	390
2024-06-25	0.680	0.690	0.680	0.680	0.680	300
2024-06-21	0.690	0.690	0.690	0.690	0.690	2,000
2024-06-20	0.675	0.675	0.675	0.675	0.675	0
2024-06-19	0.670	0.725	0.670	0.675	0.675	721
2024-06-18	0.675	0.675	0.675	0.675	0.675	0
2024-06-17	0.680	0.680	0.670	0.675	0.675	500
2024-06-14	0.680	0.680	0.670	0.675	0.675	3,000
2024-06-13	0.680	0.690	0.670	0.670	0.670	1,000
2024-06-12	0.685	0.695	0.685	0.690	0.690	8,224
2024-06-11	0.690	0.690	0.690	0.690	0.690	0
2024-06-10	0.700	0.700	0.690	0.690	0.690	5,000
2024-06-07	0.740	0.745	0.700	0.745	0.745	500
2024-06-06	0.700	0.700	0.700	0.700	0.700	0
2024-06-05	0.700	0.700	0.700	0.700	0.700	0
2024-06-04	0.700	0.700	0.700	0.700	0.700	0
2024-06-03	0.700	0.700	0.700	0.700	0.700	0
2024-05-31	0.690	0.700	0.690	0.690	0.690	120
2024-05-30	0.700	0.700	0.700	0.700	0.700	0
2024-05-29	0.700	0.700	0.700	0.700	0.700	0
2024-05-28	0.720	0.720	0.700	0.720	0.720	33
2024-05-27	0.690	0.700	0.690	0.690	0.690	286
2024-05-24	0.700	0.700	0.700	0.700	0.700	1,900
2024-05-23	0.710	0.710	0.710	0.710	0.710	0
2024-05-22	0.710	0.710	0.710	0.710	0.710	0
2024-05-21	0.710	0.710	0.710	0.710	0.710	0
2024-05-20	0.710	0.710	0.700	0.710	0.710	3,024

← NewerPage 10 of 21 · 1,240 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.