EL. D. Mouzakis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	0.610	0.610	0.590	0.610	0.610	70
2025-10-23	0.590	0.605	0.590	0.590	0.590	2,221
2025-10-22	0.600	0.600	0.600	0.600	0.600	0
2025-10-21	0.590	0.600	0.590	0.590	0.590	100
2025-10-20	0.600	0.600	0.600	0.600	0.600	0
2025-10-17	0.600	0.600	0.600	0.600	0.600	100
2025-10-16	0.600	0.600	0.600	0.600	0.600	0
2025-10-15	0.600	0.600	0.600	0.600	0.600	0
2025-10-14	0.600	0.600	0.600	0.600	0.600	0
2025-10-13	0.620	0.620	0.600	0.600	0.600	2,500
2025-10-10	0.620	0.625	0.620	0.625	0.625	100
2025-10-09	0.650	0.650	0.620	0.625	0.625	105
2025-10-08	0.620	0.625	0.620	0.625	0.625	74
2025-10-07	0.625	0.625	0.625	0.625	0.625	0
2025-10-06	0.620	0.625	0.620	0.625	0.625	10
2025-10-03	0.620	0.625	0.620	0.620	0.620	100
2025-10-02	0.685	0.685	0.615	0.615	0.615	430
2025-10-01	0.625	0.625	0.620	0.620	0.620	4,700
2025-09-30	0.670	0.670	0.670	0.670	0.670	0
2025-09-29	0.665	0.670	0.660	0.660	0.660	720
2025-09-26	0.695	0.695	0.695	0.695	0.695	50
2025-09-25	0.670	0.670	0.670	0.670	0.670	0
2025-09-24	0.670	0.670	0.670	0.670	0.670	0
2025-09-23	0.670	0.670	0.670	0.670	0.670	0
2025-09-22	0.670	0.670	0.670	0.670	0.670	0
2025-09-19	0.685	0.685	0.670	0.670	0.670	5,000
2025-09-18	0.690	0.690	0.690	0.690	0.690	0
2025-09-17	0.700	0.700	0.685	0.690	0.690	1,317
2025-09-16	0.710	0.710	0.710	0.710	0.710	0
2025-09-15	0.710	0.710	0.710	0.710	0.710	0
2025-09-12	0.710	0.710	0.710	0.710	0.710	0
2025-09-11	0.710	0.710	0.710	0.710	0.710	0
2025-09-10	0.710	0.710	0.710	0.710	0.710	0
2025-09-09	0.710	0.710	0.710	0.710	0.710	0
2025-09-08	0.720	0.720	0.710	0.710	0.710	3,314
2025-09-05	0.725	0.725	0.725	0.725	0.725	0
2025-09-04	0.730	0.730	0.720	0.725	0.725	4,400
2025-09-03	0.730	0.740	0.730	0.740	0.740	200
2025-09-02	0.740	0.740	0.740	0.740	0.740	0
2025-09-01	0.760	0.760	0.740	0.760	0.760	61
2025-08-29	0.740	0.760	0.730	0.740	0.740	2,119
2025-08-28	0.740	0.760	0.730	0.760	0.760	4,700
2025-08-27	0.695	0.720	0.695	0.720	0.720	6,297
2025-08-26	0.705	0.705	0.700	0.700	0.700	2,756
2025-08-25	0.700	0.710	0.700	0.710	0.710	1,000
2025-08-22	0.710	0.760	0.710	0.710	0.710	3,150
2025-08-21	0.730	0.760	0.730	0.730	0.730	3,200
2025-08-20	0.660	0.700	0.660	0.700	0.700	5,382
2025-08-19	0.680	0.680	0.680	0.680	0.680	0
2025-08-18	0.700	0.720	0.680	0.680	0.680	11,000
2025-08-14	0.670	0.670	0.670	0.670	0.670	0
2025-08-13	0.670	0.670	0.670	0.670	0.670	0
2025-08-12	0.665	0.680	0.665	0.670	0.670	1,300
2025-08-11	0.660	0.660	0.660	0.660	0.660	5,350
2025-08-08	0.650	0.665	0.650	0.660	0.660	6,100
2025-08-07	0.665	0.665	0.665	0.665	0.665	0
2025-08-06	0.665	0.665	0.665	0.665	0.665	0
2025-08-05	0.665	0.665	0.665	0.665	0.665	0
2025-08-04	0.680	0.680	0.665	0.665	0.665	990
2025-08-01	0.650	0.680	0.650	0.650	0.650	990

← NewerPage 5 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.