Cairo Mezz Plc (ATH:CAIROMEZ)
Greece flag Greece · Delayed Price · Currency is EUR
0.4665
+0.0015 (0.32%)
Sep 26, 2025, 5:10 PM EET

Cairo Mezz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.480.490.450.470.470.32%2,099,537
Sep 25, 20250.470.470.460.470.479.93%952,164
Sep 24, 20250.440.440.420.420.42-1.40%268,779
Sep 23, 20250.430.430.420.430.430.12%291,534
Sep 22, 20250.430.440.420.430.43-1.27%328,212
Sep 19, 20250.430.440.430.430.430.93%115,562
Sep 18, 20250.440.440.430.430.43-1.26%86,764
Sep 17, 20250.430.440.420.440.441.16%412,299
Sep 16, 20250.420.440.420.430.432.50%388,262
Sep 15, 20250.440.450.420.420.42-3.89%1,019,432
Sep 12, 20250.440.440.420.440.441.63%213,410
Sep 11, 20250.410.430.410.430.434.12%284,982
Sep 10, 20250.420.420.410.410.41-1.67%1,229,127
Sep 9, 20250.430.430.420.420.42-0.59%545,016
Sep 8, 20250.430.440.420.420.421.08%728,330
Sep 5, 20250.430.440.420.420.42-4.57%1,240,386
Sep 4, 20250.440.450.430.440.44-2.01%309,554
Sep 3, 20250.450.460.440.450.450.45%348,616
Sep 2, 20250.450.450.430.450.45-1.00%704,044
Sep 1, 20250.460.460.440.450.45-0.22%326,438
Aug 29, 20250.460.460.450.450.45-1.53%496,535
Aug 28, 20250.480.480.450.460.46-5.28%1,478,332
Aug 27, 20250.470.480.460.480.481.90%830,059
Aug 26, 20250.490.490.470.470.47-2.77%687,386
Aug 25, 20250.490.500.480.490.491.77%773,168
Aug 22, 20250.510.510.470.480.48-4.20%3,438,568
Aug 21, 20250.540.540.500.500.50-5.66%2,096,444
Aug 20, 20250.550.550.530.530.53-3.46%1,186,958
Aug 19, 20250.540.570.540.550.552.62%897,558
Aug 18, 20250.560.560.530.540.54-3.78%487,917
Aug 14, 20250.550.570.540.560.561.46%900,547
Aug 13, 20250.530.550.530.550.553.40%583,151
Aug 12, 20250.530.540.530.530.53-808,637
Aug 11, 20250.510.540.510.530.535.37%833,346
Aug 8, 20250.530.530.490.500.50-5.98%1,528,422
Aug 7, 20250.500.540.490.540.549.18%3,009,012
Aug 6, 20250.470.490.460.490.494.48%1,566,970
Aug 5, 20250.470.470.460.470.471.96%695,382
Aug 4, 20250.470.470.460.460.46-0.43%178,056
Aug 1, 20250.460.470.460.460.46-0.43%590,734
Jul 31, 20250.460.480.460.460.46-1.07%408,309
Jul 30, 20250.460.470.460.470.472.63%305,867
Jul 29, 20250.460.460.450.460.461.78%292,415
Jul 28, 20250.500.500.440.450.45-7.14%1,230,852
Jul 25, 20250.440.490.440.480.489.64%3,019,269
Jul 24, 20250.410.450.410.440.446.52%2,095,032
Jul 23, 20250.410.420.400.410.410.98%493,888
Jul 22, 20250.400.420.400.410.412.50%586,219
Jul 21, 20250.400.400.400.400.401.01%93,336
Jul 18, 20250.400.400.390.400.40-0.25%379,787