EL. D. Mouzakis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.490	0.490	0.490	0.490	0.490	0
2026-07-22	0.490	0.490	0.490	0.490	0.490	0
2026-07-21	0.490	0.490	0.490	0.490	0.490	0
2026-07-20	0.490	0.490	0.490	0.490	0.490	0
2026-07-17	0.490	0.490	0.490	0.490	0.490	0
2026-07-16	0.460	0.490	0.460	0.490	0.490	200
2026-07-15	0.460	0.490	0.460	0.460	0.460	310
2026-07-14	0.470	0.490	0.458	0.458	0.458	830
2026-07-13	0.490	0.490	0.490	0.490	0.490	0
2026-07-10	0.490	0.490	0.490	0.490	0.490	0
2026-07-09	0.490	0.490	0.490	0.490	0.490	0
2026-07-08	0.480	0.490	0.470	0.470	0.470	120
2026-07-07	0.490	0.490	0.490	0.490	0.490	150
2026-07-06	0.490	0.490	0.490	0.490	0.490	0
2026-07-03	0.520	0.520	0.490	0.520	0.520	800
2026-07-02	0.490	0.490	0.490	0.490	0.490	0
2026-07-01	0.490	0.490	0.490	0.490	0.490	240
2026-06-30	0.490	0.490	0.490	0.490	0.490	112
2026-06-29	0.490	0.490	0.490	0.490	0.490	0
2026-06-26	0.490	0.490	0.490	0.490	0.490	400
2026-06-25	0.490	0.535	0.490	0.490	0.490	340
2026-06-24	0.480	0.500	0.480	0.490	0.490	5,100
2026-06-23	0.474	0.474	0.474	0.474	0.474	0
2026-06-22	0.460	0.474	0.460	0.460	0.460	650
2026-06-19	0.520	0.520	0.474	0.520	0.520	1
2026-06-18	0.480	0.480	0.470	0.474	0.474	1,750
2026-06-17	0.480	0.490	0.480	0.480	0.480	621
2026-06-16	0.480	0.480	0.480	0.480	0.480	100
2026-06-15	0.480	0.480	0.480	0.480	0.480	0
2026-06-12	0.480	0.480	0.480	0.480	0.480	0
2026-06-11	0.480	0.480	0.480	0.480	0.480	0
2026-06-10	0.480	0.480	0.480	0.480	0.480	0
2026-06-09	0.480	0.480	0.480	0.480	0.480	0
2026-06-08	0.480	0.480	0.480	0.480	0.480	0
2026-06-05	0.480	0.480	0.480	0.480	0.480	500
2026-06-04	0.480	0.480	0.480	0.480	0.480	2,790
2026-06-03	0.480	0.515	0.470	0.515	0.515	503
2026-06-02	0.480	0.480	0.470	0.480	0.480	50
2026-05-29	0.480	0.480	0.470	0.470	0.470	3,210
2026-05-28	0.480	0.484	0.480	0.480	0.480	400
2026-05-27	0.480	0.484	0.480	0.480	0.480	50
2026-05-26	0.490	0.490	0.484	0.490	0.490	1,000
2026-05-25	0.484	0.484	0.484	0.484	0.484	0
2026-05-22	0.480	0.484	0.480	0.480	0.480	50
2026-05-21	0.484	0.484	0.484	0.484	0.484	0
2026-05-20	0.480	0.484	0.480	0.480	0.480	50
2026-05-19	0.492	0.492	0.484	0.484	0.484	5,000
2026-05-18	0.500	0.500	0.492	0.498	0.498	3,200
2026-05-15	0.500	0.500	0.500	0.500	0.500	0
2026-05-14	0.500	0.500	0.500	0.500	0.500	0
2026-05-13	0.498	0.500	0.498	0.498	0.498	50
2026-05-12	0.500	0.500	0.500	0.500	0.500	0
2026-05-11	0.500	0.500	0.500	0.500	0.500	0
2026-05-08	0.498	0.500	0.498	0.498	0.498	50
2026-05-07	0.500	0.510	0.496	0.500	0.500	2,670
2026-05-06	0.550	0.550	0.498	0.500	0.500	684
2026-05-05	0.550	0.550	0.500	0.550	0.550	4
2026-05-04	0.500	0.500	0.498	0.498	0.498	2,000
2026-04-30	0.500	0.540	0.500	0.500	0.500	50
2026-04-29	0.585	0.585	0.510	0.510	0.510	1,266

← NewerPage 2 of 21 · 1,243 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.