EL. D. Mouzakis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.700	0.720	0.700	0.700	0.700	500
2024-05-16	0.720	0.720	0.720	0.720	0.720	0
2024-05-15	0.700	0.720	0.700	0.700	0.700	210
2024-05-14	0.720	0.720	0.700	0.720	0.720	600
2024-05-13	0.715	0.720	0.715	0.715	0.715	360
2024-05-10	0.725	0.735	0.715	0.720	0.720	2,815
2024-05-09	0.730	0.730	0.730	0.730	0.730	0
2024-05-08	0.740	0.740	0.730	0.740	0.740	300
2024-05-02	0.730	0.730	0.730	0.730	0.730	0
2024-04-30	0.730	0.730	0.730	0.730	0.730	350
2024-04-29	0.730	0.730	0.730	0.730	0.730	0
2024-04-26	0.725	0.730	0.725	0.725	0.725	280
2024-04-25	0.730	0.730	0.730	0.730	0.730	4,080
2024-04-24	0.740	0.740	0.740	0.740	0.740	0
2024-04-23	0.710	0.770	0.710	0.740	0.740	5,770
2024-04-22	0.710	0.745	0.710	0.745	0.745	2,430
2024-04-19	0.725	0.750	0.725	0.745	0.745	2,500
2024-04-18	0.750	0.750	0.750	0.750	0.750	0
2024-04-17	0.750	0.750	0.750	0.750	0.750	0
2024-04-16	0.750	0.750	0.750	0.750	0.750	0
2024-04-15	0.750	0.750	0.750	0.750	0.750	0
2024-04-12	0.740	0.750	0.720	0.750	0.750	845
2024-04-11	0.725	0.790	0.710	0.750	0.750	980
2024-04-10	0.750	0.750	0.750	0.750	0.750	25
2024-04-09	0.740	0.750	0.720	0.720	0.720	600
2024-04-08	0.750	0.750	0.750	0.750	0.750	0
2024-04-05	0.750	0.750	0.750	0.750	0.750	0
2024-04-04	0.750	0.750	0.750	0.750	0.750	0
2024-04-03	0.750	0.750	0.750	0.750	0.750	2,650
2024-04-02	0.765	0.765	0.765	0.765	0.765	0
2024-03-28	0.765	0.765	0.765	0.765	0.765	0
2024-03-27	0.765	0.765	0.765	0.765	0.765	120
2024-03-26	0.765	0.765	0.765	0.765	0.765	0
2024-03-22	0.760	0.765	0.760	0.760	0.760	304
2024-03-21	0.765	0.765	0.765	0.765	0.765	500
2024-03-20	0.765	0.765	0.765	0.765	0.765	0
2024-03-19	0.780	0.780	0.765	0.780	0.780	300
2024-03-15	0.765	0.765	0.765	0.765	0.765	0
2024-03-14	0.705	0.765	0.705	0.755	0.755	309
2024-03-13	0.740	0.765	0.740	0.765	0.765	1,165
2024-03-12	0.750	0.800	0.750	0.780	0.780	105
2024-03-11	0.800	0.800	0.800	0.800	0.800	0
2024-03-08	0.840	0.840	0.800	0.840	0.840	10
2024-03-07	0.800	0.800	0.800	0.800	0.800	0
2024-03-06	0.790	0.800	0.785	0.800	0.800	2,450
2024-03-05	0.835	0.835	0.835	0.835	0.835	1,205
2024-03-04	0.800	0.835	0.800	0.800	0.800	200
2024-03-01	0.830	0.850	0.830	0.835	0.835	1,973
2024-02-29	0.850	0.850	0.850	0.850	0.850	0
2024-02-28	0.850	0.850	0.850	0.850	0.850	5,135
2024-02-27	0.825	0.880	0.825	0.855	0.855	3,659
2024-02-26	0.745	0.830	0.745	0.820	0.820	505
2024-02-23	0.750	0.820	0.745	0.780	0.780	920
2024-02-22	0.820	0.820	0.820	0.820	0.820	0
2024-02-21	0.820	0.820	0.820	0.820	0.820	0
2024-02-20	0.820	0.820	0.820	0.820	0.820	0
2024-02-19	0.820	0.820	0.820	0.820	0.820	2,000
2024-02-16	0.880	0.880	0.880	0.880	0.880	0
2024-02-15	0.880	0.880	0.880	0.880	0.880	0
2024-02-14	0.920	0.920	0.820	0.880	0.880	2,560

← NewerPage 11 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.