EL. D. Mouzakis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.505	0.540	0.505	0.505	0.505	50
2026-04-27	0.595	0.595	0.510	0.595	0.595	2,954
2026-04-24	0.595	0.595	0.545	0.595	0.595	200
2026-04-23	0.540	0.545	0.540	0.540	0.540	50
2026-04-22	0.545	0.545	0.545	0.545	0.545	0
2026-04-21	0.555	0.555	0.535	0.545	0.545	1,523
2026-04-20	0.580	0.580	0.580	0.580	0.580	0
2026-04-17	0.555	0.580	0.555	0.555	0.555	1
2026-04-16	0.580	0.580	0.580	0.580	0.580	0
2026-04-15	0.555	0.580	0.555	0.555	0.555	40
2026-04-14	0.555	0.580	0.555	0.555	0.555	360
2026-04-09	0.555	0.580	0.555	0.555	0.555	40
2026-04-08	0.555	0.580	0.555	0.555	0.555	40
2026-04-07	0.560	0.580	0.560	0.560	0.560	250
2026-04-02	0.560	0.580	0.560	0.560	0.560	50
2026-04-01	0.580	0.580	0.580	0.580	0.580	3,000
2026-03-31	0.580	0.580	0.580	0.580	0.580	0
2026-03-30	0.580	0.580	0.580	0.580	0.580	0
2026-03-27	0.565	0.580	0.565	0.565	0.565	300
2026-03-26	0.580	0.580	0.580	0.580	0.580	0
2026-03-24	0.580	0.580	0.580	0.580	0.580	0
2026-03-23	0.580	0.580	0.580	0.580	0.580	0
2026-03-20	0.580	0.580	0.580	0.580	0.580	0
2026-03-19	0.580	0.580	0.580	0.580	0.580	0
2026-03-18	0.570	0.580	0.570	0.570	0.570	450
2026-03-17	0.580	0.580	0.580	0.580	0.580	0
2026-03-16	0.570	0.580	0.570	0.580	0.580	2,175
2026-03-13	0.610	0.610	0.610	0.610	0.610	0
2026-03-12	0.610	0.610	0.610	0.610	0.610	0
2026-03-11	0.560	0.610	0.550	0.550	0.550	900
2026-03-10	0.610	0.610	0.610	0.610	0.610	0
2026-03-09	0.560	0.610	0.560	0.560	0.560	400
2026-03-06	0.570	0.610	0.565	0.610	0.610	1,000
2026-03-05	0.610	0.610	0.610	0.610	0.610	0
2026-03-04	0.570	0.610	0.570	0.570	0.570	100
2026-03-03	0.575	0.610	0.575	0.600	0.600	630
2026-03-02	0.580	0.610	0.580	0.580	0.580	1,130
2026-02-27	0.580	0.610	0.580	0.580	0.580	350
2026-02-26	0.580	0.610	0.580	0.580	0.580	45
2026-02-25	0.590	0.610	0.590	0.610	0.610	500
2026-02-24	0.610	0.610	0.610	0.610	0.610	0
2026-02-20	0.610	0.610	0.610	0.610	0.610	0
2026-02-19	0.600	0.610	0.590	0.590	0.590	160
2026-02-18	0.610	0.610	0.610	0.610	0.610	0
2026-02-17	0.600	0.610	0.600	0.600	0.600	240
2026-02-16	0.610	0.610	0.610	0.610	0.610	0
2026-02-13	0.610	0.610	0.610	0.610	0.610	0
2026-02-12	0.610	0.610	0.610	0.610	0.610	0
2026-02-11	0.610	0.610	0.610	0.610	0.610	0
2026-02-10	0.590	0.610	0.590	0.610	0.610	1,500
2026-02-09	0.610	0.610	0.610	0.610	0.610	0
2026-02-06	0.610	0.610	0.610	0.610	0.610	0
2026-02-05	0.590	0.610	0.590	0.590	0.590	160
2026-02-04	0.610	0.610	0.610	0.610	0.610	0
2026-02-03	0.610	0.610	0.610	0.610	0.610	30
2026-02-02	0.610	0.610	0.610	0.610	0.610	100
2026-01-30	0.595	0.610	0.595	0.595	0.595	722
2026-01-29	0.610	0.610	0.610	0.610	0.610	0
2026-01-28	0.590	0.630	0.590	0.610	0.610	1,420
2026-01-27	0.630	0.630	0.630	0.630	0.630	0

← NewerPage 3 of 5 · 245 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.