EL. D. Mouzakis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.660	0.690	0.650	0.650	0.650	300
2024-11-05	0.690	0.690	0.690	0.690	0.690	0
2024-11-04	0.690	0.690	0.690	0.690	0.690	0
2024-11-01	0.720	0.720	0.690	0.720	0.720	500
2024-10-31	0.690	0.690	0.690	0.690	0.690	0
2024-10-30	0.690	0.690	0.690	0.690	0.690	0
2024-10-29	0.690	0.690	0.690	0.690	0.690	0
2024-10-25	0.690	0.690	0.690	0.690	0.690	0
2024-10-24	0.710	0.720	0.690	0.720	0.720	500
2024-10-23	0.690	0.690	0.690	0.690	0.690	0
2024-10-22	0.690	0.690	0.690	0.690	0.690	0
2024-10-21	0.690	0.690	0.690	0.690	0.690	0
2024-10-18	0.690	0.690	0.690	0.690	0.690	0
2024-10-17	0.690	0.690	0.690	0.690	0.690	0
2024-10-16	0.690	0.690	0.690	0.690	0.690	0
2024-10-15	0.690	0.690	0.690	0.690	0.690	0
2024-10-14	0.690	0.690	0.690	0.690	0.690	0
2024-10-11	0.700	0.700	0.680	0.690	0.690	2,434
2024-10-10	0.700	0.710	0.700	0.700	0.700	495
2024-10-09	0.710	0.710	0.710	0.710	0.710	0
2024-10-08	0.700	0.710	0.690	0.690	0.690	603
2024-10-07	0.700	0.710	0.695	0.695	0.695	490
2024-10-04	0.650	0.710	0.640	0.670	0.670	570
2024-10-03	0.695	0.715	0.695	0.710	0.710	635
2024-10-02	0.700	0.710	0.700	0.700	0.700	407
2024-10-01	0.710	0.710	0.710	0.710	0.710	0
2024-09-30	0.705	0.710	0.690	0.690	0.690	1,000
2024-09-27	0.720	0.720	0.700	0.710	0.710	2,453
2024-09-26	0.700	0.725	0.700	0.725	0.725	1,226
2024-09-25	0.745	0.745	0.670	0.725	0.725	1,400
2024-09-24	0.710	0.745	0.710	0.740	0.740	5,250
2024-09-23	0.730	0.740	0.720	0.740	0.740	800
2024-09-20	0.740	0.740	0.730	0.740	0.740	1,040
2024-09-19	0.745	0.745	0.745	0.745	0.745	0
2024-09-18	0.745	0.745	0.745	0.745	0.745	0
2024-09-17	0.720	0.750	0.665	0.745	0.745	4,970
2024-09-16	0.655	0.720	0.655	0.690	0.690	2,057
2024-09-13	0.675	0.675	0.620	0.655	0.655	3,401
2024-09-12	0.615	0.615	0.610	0.615	0.615	1,400
2024-09-11	0.650	0.680	0.620	0.680	0.680	562
2024-09-10	0.620	0.620	0.620	0.620	0.620	0
2024-09-09	0.620	0.620	0.620	0.620	0.620	0
2024-09-06	0.620	0.620	0.620	0.620	0.620	0
2024-09-05	0.595	0.620	0.595	0.600	0.600	220
2024-09-04	0.620	0.620	0.620	0.620	0.620	0
2024-09-03	0.620	0.620	0.620	0.620	0.620	2,950
2024-09-02	0.615	0.620	0.615	0.615	0.615	400
2024-08-30	0.620	0.620	0.620	0.620	0.620	0
2024-08-29	0.620	0.620	0.620	0.620	0.620	0
2024-08-28	0.620	0.620	0.620	0.620	0.620	1,445
2024-08-27	0.605	0.605	0.605	0.605	0.605	0
2024-08-26	0.630	0.630	0.605	0.630	0.630	15
2024-08-23	0.605	0.605	0.605	0.605	0.605	0
2024-08-22	0.625	0.640	0.605	0.640	0.640	404
2024-08-21	0.605	0.605	0.605	0.605	0.605	780
2024-08-20	0.605	0.605	0.605	0.605	0.605	50
2024-08-19	0.605	0.605	0.605	0.605	0.605	0
2024-08-16	0.605	0.605	0.605	0.605	0.605	0
2024-08-14	0.595	0.605	0.595	0.595	0.595	300
2024-08-13	0.605	0.605	0.605	0.605	0.605	0

← NewerPage 9 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.