EL. D. Mouzakis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.450	0.450	0.450	0.450	0.450	0
2025-05-06	0.468	0.468	0.450	0.468	0.468	74
2025-05-05	0.450	0.450	0.450	0.450	0.450	0
2025-05-02	0.450	0.450	0.450	0.450	0.450	0
2025-04-30	0.450	0.450	0.450	0.450	0.450	0
2025-04-29	0.452	0.452	0.450	0.450	0.450	3,000
2025-04-28	0.460	0.460	0.460	0.460	0.460	0
2025-04-25	0.460	0.460	0.460	0.460	0.460	0
2025-04-24	0.452	0.460	0.450	0.450	0.450	500
2025-04-23	0.460	0.460	0.460	0.460	0.460	0
2025-04-22	0.460	0.460	0.460	0.460	0.460	0
2025-04-17	0.460	0.460	0.460	0.460	0.460	0
2025-04-16	0.460	0.460	0.450	0.460	0.460	11,050
2025-04-15	0.472	0.472	0.470	0.470	0.470	2,056
2025-04-14	0.520	0.520	0.480	0.520	0.520	50
2025-04-11	0.492	0.492	0.480	0.480	0.480	13,000
2025-04-10	0.492	0.492	0.492	0.492	0.492	0
2025-04-09	0.490	0.492	0.490	0.490	0.490	22
2025-04-08	0.492	0.492	0.492	0.492	0.492	0
2025-04-07	0.474	0.515	0.474	0.492	0.492	3,360
2025-04-04	0.510	0.550	0.510	0.525	0.525	2,618
2025-04-03	0.550	0.560	0.550	0.550	0.550	1,000
2025-04-02	0.560	0.560	0.550	0.560	0.560	2,000
2025-04-01	0.560	0.560	0.560	0.560	0.560	0
2025-03-31	0.560	0.560	0.560	0.560	0.560	0
2025-03-28	0.560	0.560	0.560	0.560	0.560	0
2025-03-27	0.560	0.565	0.560	0.560	0.560	3,370
2025-03-26	0.560	0.575	0.550	0.550	0.550	900
2025-03-24	0.575	0.575	0.575	0.575	0.575	0
2025-03-21	0.575	0.575	0.575	0.575	0.575	0
2025-03-20	0.560	0.575	0.560	0.560	0.560	12
2025-03-19	0.580	0.580	0.575	0.580	0.580	50
2025-03-18	0.585	0.585	0.575	0.585	0.585	200
2025-03-17	0.560	0.575	0.560	0.570	0.570	500
2025-03-14	0.570	0.580	0.570	0.575	0.575	2,550
2025-03-13	0.590	0.590	0.590	0.590	0.590	0
2025-03-12	0.585	0.595	0.580	0.590	0.590	15,990
2025-03-11	0.590	0.600	0.590	0.595	0.595	8,002
2025-03-10	0.605	0.605	0.580	0.600	0.600	4,698
2025-03-07	0.620	0.620	0.620	0.620	0.620	0
2025-03-06	0.610	0.620	0.610	0.610	0.610	60
2025-03-05	0.610	0.620	0.610	0.620	0.620	1,800
2025-03-04	0.620	0.620	0.620	0.620	0.620	0
2025-02-28	0.620	0.620	0.620	0.620	0.620	0
2025-02-27	0.620	0.620	0.620	0.620	0.620	0
2025-02-26	0.605	0.620	0.605	0.605	0.605	3
2025-02-25	0.620	0.620	0.620	0.620	0.620	0
2025-02-24	0.620	0.620	0.610	0.620	0.620	2,266
2025-02-21	0.630	0.630	0.630	0.630	0.630	0
2025-02-20	0.630	0.630	0.630	0.630	0.630	0
2025-02-19	0.630	0.630	0.630	0.630	0.630	0
2025-02-18	0.630	0.630	0.630	0.630	0.630	0
2025-02-17	0.630	0.630	0.630	0.630	0.630	0
2025-02-14	0.610	0.630	0.610	0.620	0.620	284
2025-02-13	0.630	0.640	0.620	0.630	0.630	1,895
2025-02-12	0.645	0.645	0.645	0.645	0.645	601
2025-02-11	0.620	0.645	0.605	0.645	0.645	4,713
2025-02-10	0.645	0.645	0.645	0.645	0.645	0
2025-02-07	0.625	0.645	0.620	0.630	0.630	1,149
2025-02-06	0.645	0.645	0.645	0.645	0.645	0

← NewerPage 7 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.