EL. D. Mouzakis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.630	0.660	0.630	0.645	0.645	1,731
2025-02-04	0.660	0.660	0.660	0.660	0.660	0
2025-02-03	0.660	0.660	0.660	0.660	0.660	0
2025-01-31	0.685	0.685	0.660	0.685	0.685	10
2025-01-30	0.660	0.660	0.660	0.660	0.660	0
2025-01-29	0.640	0.660	0.630	0.630	0.630	1,140
2025-01-28	0.660	0.660	0.660	0.660	0.660	440
2025-01-27	0.695	0.695	0.630	0.660	0.660	640
2025-01-24	0.680	0.690	0.660	0.690	0.690	70
2025-01-23	0.660	0.660	0.660	0.660	0.660	0
2025-01-22	0.660	0.660	0.660	0.660	0.660	0
2025-01-21	0.660	0.660	0.660	0.660	0.660	0
2025-01-20	0.650	0.670	0.650	0.660	0.660	2,340
2025-01-17	0.665	0.665	0.665	0.665	0.665	0
2025-01-16	0.665	0.665	0.665	0.665	0.665	0
2025-01-15	0.650	0.665	0.650	0.650	0.650	373
2025-01-14	0.665	0.665	0.665	0.665	0.665	0
2025-01-13	0.665	0.665	0.665	0.665	0.665	0
2025-01-10	0.665	0.665	0.665	0.665	0.665	0
2025-01-09	0.650	0.665	0.650	0.650	0.650	400
2025-01-08	0.650	0.665	0.640	0.640	0.640	280
2025-01-07	0.665	0.665	0.665	0.665	0.665	0
2025-01-03	0.665	0.665	0.665	0.665	0.665	0
2025-01-02	0.665	0.665	0.665	0.665	0.665	0
2024-12-31	0.665	0.665	0.665	0.665	0.665	2,060
2024-12-30	0.605	0.605	0.605	0.605	0.605	0
2024-12-27	0.605	0.605	0.605	0.605	0.605	0
2024-12-23	0.605	0.605	0.605	0.605	0.605	0
2024-12-20	0.605	0.605	0.605	0.605	0.605	0
2024-12-19	0.620	0.620	0.605	0.620	0.620	10
2024-12-18	0.605	0.605	0.605	0.605	0.605	0
2024-12-17	0.590	0.605	0.590	0.590	0.590	500
2024-12-16	0.615	0.615	0.600	0.605	0.605	2,110
2024-12-13	0.630	0.630	0.630	0.630	0.630	0
2024-12-12	0.630	0.630	0.630	0.630	0.630	0
2024-12-11	0.630	0.630	0.630	0.630	0.630	0
2024-12-10	0.630	0.630	0.630	0.630	0.630	0
2024-12-09	0.630	0.630	0.630	0.630	0.630	0
2024-12-06	0.630	0.630	0.630	0.630	0.630	0
2024-12-05	0.630	0.630	0.630	0.630	0.630	0
2024-12-04	0.620	0.630	0.620	0.620	0.620	200
2024-12-03	0.630	0.630	0.630	0.630	0.630	0
2024-12-02	0.630	0.630	0.630	0.630	0.630	0
2024-11-29	0.620	0.630	0.620	0.630	0.630	1,000
2024-11-28	0.630	0.630	0.630	0.630	0.630	0
2024-11-27	0.630	0.630	0.630	0.630	0.630	2,400
2024-11-26	0.640	0.645	0.630	0.635	0.635	2,330
2024-11-25	0.650	0.650	0.650	0.650	0.650	0
2024-11-22	0.650	0.650	0.650	0.650	0.650	0
2024-11-21	0.625	0.650	0.625	0.640	0.640	340
2024-11-20	0.630	0.650	0.625	0.625	0.625	526
2024-11-19	0.640	0.650	0.630	0.630	0.630	980
2024-11-18	0.650	0.650	0.650	0.650	0.650	0
2024-11-15	0.650	0.650	0.650	0.650	0.650	0
2024-11-14	0.640	0.650	0.630	0.645	0.645	1,032
2024-11-13	0.650	0.650	0.650	0.650	0.650	0
2024-11-12	0.660	0.665	0.640	0.650	0.650	5,975
2024-11-11	0.690	0.690	0.690	0.690	0.690	0
2024-11-08	0.690	0.690	0.690	0.690	0.690	0
2024-11-07	0.690	0.690	0.690	0.690	0.690	0

← NewerPage 8 of 21 · 1,240 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.