EL. D. Mouzakis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.680	0.680	0.680	0.680	0.680	0
2025-07-30	0.640	0.680	0.640	0.680	0.680	1,500
2025-07-29	0.610	0.620	0.610	0.620	0.620	6,000
2025-07-28	0.555	0.645	0.555	0.620	0.620	3,700
2025-07-25	0.590	0.590	0.590	0.590	0.590	0
2025-07-24	0.580	0.590	0.580	0.580	0.580	160
2025-07-23	0.590	0.590	0.590	0.590	0.590	0
2025-07-22	0.590	0.590	0.590	0.590	0.590	0
2025-07-21	0.610	0.610	0.590	0.590	0.590	2,500
2025-07-18	0.620	0.655	0.610	0.620	0.620	3,770
2025-07-17	0.630	0.650	0.610	0.635	0.635	2,580
2025-07-16	0.660	0.660	0.635	0.650	0.650	1,020
2025-07-15	0.660	0.660	0.650	0.650	0.650	5,360
2025-07-14	0.630	0.650	0.630	0.650	0.650	2,350
2025-07-11	0.640	0.640	0.630	0.640	0.640	1,800
2025-07-10	0.640	0.645	0.640	0.640	0.640	500
2025-07-09	0.670	0.670	0.645	0.670	0.670	500
2025-07-08	0.650	0.665	0.645	0.645	0.645	450
2025-07-07	0.700	0.700	0.620	0.645	0.645	14,350
2025-07-04	0.645	0.645	0.645	0.645	0.645	24,513
2025-07-03	0.540	0.590	0.540	0.590	0.590	14,040
2025-07-02	0.540	0.540	0.540	0.540	0.540	1,000
2025-07-01	0.540	0.540	0.492	0.540	0.540	1,321
2025-06-30	0.490	0.492	0.490	0.490	0.490	1,000
2025-06-27	0.492	0.492	0.492	0.492	0.492	0
2025-06-26	0.492	0.492	0.492	0.492	0.492	0
2025-06-25	0.492	0.492	0.492	0.492	0.492	0
2025-06-24	0.492	0.492	0.492	0.492	0.492	0
2025-06-23	0.492	0.492	0.492	0.492	0.492	0
2025-06-20	0.540	0.540	0.492	0.540	0.540	399
2025-06-19	0.490	0.492	0.486	0.492	0.492	401
2025-06-18	0.492	0.492	0.492	0.492	0.492	0
2025-06-17	0.492	0.492	0.492	0.492	0.492	0
2025-06-16	0.540	0.540	0.492	0.492	0.492	180
2025-06-13	0.470	0.496	0.470	0.492	0.492	840
2025-06-12	0.492	0.492	0.492	0.492	0.492	0
2025-06-11	0.488	0.492	0.486	0.486	0.486	800
2025-06-10	0.540	0.540	0.492	0.540	0.540	350
2025-06-06	0.500	0.500	0.492	0.500	0.500	150
2025-06-05	0.482	0.500	0.482	0.500	0.500	2,450
2025-06-04	0.472	0.505	0.472	0.505	0.505	250
2025-06-03	0.505	0.505	0.505	0.505	0.505	0
2025-06-02	0.505	0.505	0.500	0.505	0.505	2,650
2025-05-30	0.510	0.510	0.510	0.510	0.510	0
2025-05-29	0.510	0.510	0.510	0.510	0.510	0
2025-05-28	0.505	0.510	0.490	0.510	0.510	1,400
2025-05-27	0.494	0.510	0.494	0.494	0.494	100
2025-05-26	0.510	0.510	0.505	0.510	0.510	1,150
2025-05-23	0.510	0.510	0.510	0.510	0.510	0
2025-05-22	0.510	0.510	0.510	0.510	0.510	0
2025-05-21	0.466	0.530	0.464	0.510	0.510	2,476
2025-05-20	0.462	0.482	0.460	0.482	0.482	602
2025-05-19	0.442	0.482	0.442	0.482	0.482	1,005
2025-05-16	0.482	0.482	0.482	0.482	0.482	0
2025-05-15	0.500	0.500	0.482	0.500	0.500	250
2025-05-14	0.466	0.494	0.466	0.494	0.494	3,400
2025-05-13	0.450	0.470	0.450	0.470	0.470	602
2025-05-12	0.450	0.450	0.450	0.450	0.450	0
2025-05-09	0.450	0.450	0.450	0.450	0.450	700
2025-05-08	0.448	0.450	0.448	0.448	0.448	180

← NewerPage 6 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.