Cairo Mezz Plc (ATH:CAIROMEZ)
Greece · Delayed Price · Currency is EUR 0.2950
+0.0020 (0.68%)
Oct 29, 2026, 5:14 PM EET
Cairo Mezz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.68% | 314,024 |
| Oct 27, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.38% | 191,613 |
| Oct 26, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.52% | 126,614 |
| Oct 23, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.04% | 107,393,431 |
| Oct 22, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.79% | 195,557 |
| Oct 21, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 7.58% | 400,992 |
| Oct 20, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 9.88% | 529,163 |
| Oct 19, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.79% | 188,603 |
| Oct 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.80% | 223,655 |
| Oct 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 7,090 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.30% | 74,165 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.45% | 78,743 |
| Oct 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 58,173 |
| Oct 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.46% | 183,524 |
| Oct 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.62% | 230,944 |
| Oct 7, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.40% | 92,119 |
| Oct 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.80% | 136,805 |
| Oct 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.59% | 80,016 |
| Oct 2, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.20% | 216,651 |
| Oct 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.20% | 212,741 |
| Sep 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.78% | 524,216 |
| Sep 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.43% | 39,885 |
| Sep 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 47,123 |
| Sep 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 41,668 |
| Sep 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 142,000 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.63% | 115,920 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.85% | 134,063 |
| Sep 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.97% | 42,779 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 52,152 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.42% | 217,267 |
| Sep 16, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.04% | 248,180 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.82% | 32,938 |
| Sep 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 13,232 |
| Sep 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.46% | 21,715 |
| Sep 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.42% | 23,450 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 290,793 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 22,760 |
| Sep 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.03% | 91,068 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 52,841 |
| Sep 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.20% | 35,185 |
| Sep 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.34% | 110,684 |
| Sep 1, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -0.78% | 88,113 |
| Aug 31, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 9.09% | 561,811 |
| Aug 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.38% | 108,976 |
| Aug 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22% | 126,952 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.22% | 47,653 |
| Aug 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 122,820 |
| Aug 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 67,802 |
| Aug 21, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.22% | 42,117 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.22% | 76,920 |