EL. D. Mouzakis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.630	0.630	0.630	0.630	0.630	0
2026-01-23	0.630	0.630	0.630	0.630	0.630	0
2026-01-22	0.620	0.630	0.605	0.630	0.630	10
2026-01-21	0.570	0.690	0.570	0.630	0.630	55
2026-01-20	0.630	0.630	0.630	0.630	0.630	0
2026-01-19	0.690	0.690	0.630	0.690	0.690	275
2026-01-16	0.685	0.685	0.600	0.630	0.630	230
2026-01-15	0.630	0.630	0.630	0.630	0.630	0
2026-01-14	0.620	0.630	0.620	0.630	0.630	2,250
2026-01-13	0.590	0.595	0.590	0.590	0.590	620
2026-01-12	0.595	0.595	0.595	0.595	0.595	1,266
2026-01-09	0.595	0.595	0.595	0.595	0.595	1,268
2026-01-08	0.600	0.600	0.600	0.600	0.600	1,500
2026-01-07	0.575	0.575	0.575	0.575	0.575	0
2026-01-05	0.575	0.575	0.575	0.575	0.575	0
2026-01-02	0.600	0.630	0.575	0.630	0.630	490
2025-12-31	0.565	0.575	0.565	0.565	0.565	100
2025-12-30	0.575	0.575	0.575	0.575	0.575	0
2025-12-29	0.575	0.575	0.575	0.575	0.575	0
2025-12-23	0.570	0.600	0.570	0.575	0.575	5,045
2025-12-22	0.600	0.600	0.560	0.580	0.580	950
2025-12-19	0.580	0.580	0.570	0.580	0.580	2,669
2025-12-18	0.600	0.600	0.600	0.600	0.600	0
2025-12-17	0.600	0.600	0.600	0.600	0.600	0
2025-12-16	0.590	0.600	0.590	0.590	0.590	487
2025-12-15	0.600	0.600	0.600	0.600	0.600	0
2025-12-12	0.575	0.600	0.575	0.575	0.575	109
2025-12-11	0.600	0.600	0.600	0.600	0.600	0
2025-12-10	0.565	0.600	0.565	0.600	0.600	40
2025-12-09	0.600	0.600	0.600	0.600	0.600	0
2025-12-08	0.600	0.600	0.600	0.600	0.600	0
2025-12-05	0.600	0.600	0.565	0.600	0.600	3,100
2025-12-04	0.580	0.580	0.580	0.580	0.580	0
2025-12-03	0.590	0.590	0.545	0.580	0.580	2,019
2025-12-02	0.550	0.570	0.550	0.550	0.550	12,898
2025-12-01	0.570	0.570	0.570	0.570	0.570	0
2025-11-28	0.580	0.580	0.570	0.570	0.570	1,998
2025-11-27	0.600	0.600	0.600	0.600	0.600	0
2025-11-26	0.600	0.600	0.600	0.600	0.600	100
2025-11-25	0.600	0.600	0.600	0.600	0.600	0
2025-11-24	0.600	0.600	0.600	0.600	0.600	0
2025-11-21	0.600	0.600	0.600	0.600	0.600	3,000
2025-11-20	0.565	0.620	0.565	0.610	0.610	2,380
2025-11-19	0.570	0.570	0.560	0.565	0.565	2,000
2025-11-18	0.570	0.600	0.570	0.600	0.600	200
2025-11-17	0.600	0.600	0.600	0.600	0.600	0
2025-11-14	0.600	0.600	0.600	0.600	0.600	0
2025-11-13	0.600	0.600	0.600	0.600	0.600	0
2025-11-12	0.600	0.600	0.600	0.600	0.600	0
2025-11-11	0.600	0.600	0.600	0.600	0.600	3,000
2025-11-10	0.590	0.590	0.590	0.590	0.590	0
2025-11-07	0.590	0.590	0.575	0.590	0.590	6,550
2025-11-06	0.580	0.590	0.570	0.570	0.570	750
2025-11-05	0.590	0.590	0.590	0.590	0.590	0
2025-11-04	0.590	0.590	0.590	0.590	0.590	500
2025-11-03	0.590	0.590	0.590	0.590	0.590	0
2025-10-31	0.590	0.590	0.590	0.590	0.590	0
2025-10-30	0.580	0.590	0.570	0.570	0.570	1,000
2025-10-29	0.590	0.590	0.590	0.590	0.590	0
2025-10-27	0.590	0.590	0.590	0.590	0.590	0

← NewerPage 4 of 21 · 1,241 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.