EL. D. Mouzakis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.855	0.855	0.855	0.855	0.855	0
2024-02-12	0.855	0.855	0.855	0.855	0.855	0
2024-02-09	0.910	0.910	0.855	0.895	0.895	405
2024-02-08	0.860	0.900	0.855	0.900	0.900	500
2024-02-07	0.735	0.860	0.730	0.855	0.855	18,146
2024-02-06	0.820	0.840	0.785	0.785	0.785	480
2024-02-05	0.740	0.815	0.720	0.785	0.785	16,512
2024-02-02	0.705	0.745	0.690	0.690	0.690	1,000
2024-02-01	0.745	0.745	0.745	0.745	0.745	0
2024-01-31	0.760	0.760	0.745	0.760	0.760	130
2024-01-30	0.745	0.745	0.745	0.745	0.745	0
2024-01-29	0.745	0.745	0.745	0.745	0.745	0
2024-01-26	0.690	0.745	0.690	0.745	0.745	12,914
2024-01-25	0.710	0.710	0.670	0.680	0.680	740
2024-01-24	0.680	0.700	0.680	0.680	0.680	1,221
2024-01-23	0.690	0.690	0.685	0.690	0.690	1
2024-01-22	0.685	0.685	0.685	0.685	0.685	613
2024-01-19	0.710	0.710	0.680	0.685	0.685	6,700
2024-01-18	0.720	0.720	0.720	0.720	0.720	0
2024-01-17	0.720	0.720	0.720	0.720	0.720	2,000
2024-01-16	0.720	0.730	0.720	0.720	0.720	1,000
2024-01-15	0.730	0.730	0.730	0.730	0.730	2,000
2024-01-12	0.750	0.750	0.730	0.730	0.730	4,000
2024-01-11	0.750	0.750	0.750	0.750	0.750	0
2024-01-10	0.750	0.750	0.750	0.750	0.750	0
2024-01-09	0.750	0.750	0.750	0.750	0.750	1,000
2024-01-08	0.730	0.750	0.730	0.730	0.730	500
2024-01-05	0.750	0.750	0.750	0.750	0.750	0
2024-01-04	0.750	0.750	0.750	0.750	0.750	0
2024-01-03	0.760	0.760	0.750	0.750	0.750	1,500
2024-01-02	0.720	0.790	0.700	0.790	0.790	27,760
2023-12-29	0.720	0.720	0.720	0.720	0.720	2,000
2023-12-28	0.700	0.740	0.700	0.725	0.725	5,740
2023-12-27	0.700	0.700	0.700	0.700	0.700	2,000
2023-12-22	0.680	0.700	0.680	0.680	0.680	300
2023-12-21	0.710	0.710	0.700	0.700	0.700	1,150
2023-12-20	0.700	0.700	0.700	0.700	0.700	0
2023-12-19	0.720	0.720	0.700	0.700	0.700	5,600
2023-12-18	0.665	0.730	0.665	0.665	0.665	150
2023-12-15	0.730	0.750	0.720	0.730	0.730	1,220
2023-12-14	0.695	0.750	0.695	0.750	0.750	7,050
2023-12-13	0.680	0.720	0.660	0.700	0.700	4,050
2023-12-12	0.740	0.740	0.680	0.725	0.725	572
2023-12-11	0.725	0.725	0.725	0.725	0.725	0
2023-12-08	0.700	0.725	0.700	0.725	0.725	10,028
2023-12-07	0.620	0.660	0.620	0.660	0.660	16,973
2023-12-06	0.625	0.640	0.620	0.625	0.625	5,350
2023-12-05	0.600	0.620	0.600	0.600	0.600	1
2023-12-04	0.595	0.620	0.590	0.620	0.620	13,207
2023-12-01	0.590	0.595	0.590	0.595	0.595	4,000
2023-11-30	0.595	0.595	0.595	0.595	0.595	0
2023-11-29	0.595	0.595	0.595	0.595	0.595	0
2023-11-28	0.590	0.620	0.590	0.595	0.595	270
2023-11-27	0.590	0.595	0.590	0.595	0.595	600
2023-11-24	0.595	0.595	0.595	0.595	0.595	0
2023-11-23	0.650	0.650	0.595	0.595	0.595	2,300
2023-11-22	0.620	0.620	0.600	0.620	0.620	200
2023-11-21	0.600	0.600	0.600	0.600	0.600	0
2023-11-20	0.590	0.600	0.590	0.590	0.590	100
2023-11-17	0.600	0.600	0.600	0.600	0.600	0

← NewerPage 12 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.