Galaxy Cosmos Mezz Plc (ATH:GCMEZZ)
Greece · Delayed Price · Currency is EUR 0.2795
+0.0035 (1.27%)
Last updated: Sep 23, 2026, 4:43 PM EET
Galaxy Cosmos Mezz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.27% | 6,961 |
| Sep 22, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -1.25% | 31,635 |
| Sep 21, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.08% | 6,044 |
| Sep 18, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.10% | 70,004 |
| Sep 17, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 0.55% | 94,081 |
| Sep 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.81% | 36,798 |
| Sep 15, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 10,689 |
| Sep 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.54% | 84,761 |
| Sep 11, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.92% | 6,777 |
| Sep 10, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.55% | 84,721 |
| Sep 9, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 57,841 |
| Sep 8, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.18% | 18,804 |
| Sep 7, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 0.74% | 16,595 |
| Sep 4, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -2.68% | 179,564 |
| Sep 3, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 0.18% | 136,961 |
| Sep 2, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -5.10% | 344,661 |
| Sep 1, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -1.18% | 6,292 |
| Aug 31, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 4.39% | 130,953 |
| Aug 28, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 123,664 |
| Aug 27, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.84% | 67,723 |
| Aug 26, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 18,865 |
| Aug 25, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.17% | 28,286 |
| Aug 24, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.50% | 6,309 |
| Aug 21, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.83% | 37,122 |
| Aug 20, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -2.04% | 44,016 |
| Aug 19, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -0.51% | 25,129 |
| Aug 18, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -1.34% | 19,059 |
| Aug 17, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 1.36% | 38,965 |
| Aug 14, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 0.51% | 34,688 |
| Aug 13, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.86% | 30,701 |
| Aug 12, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.22% | 11,133 |
| Aug 11, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 2.31% | 44,417 |
| Aug 10, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 4.85% | 100,846 |
| Aug 7, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.88% | 149,086 |
| Aug 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.97% | 49,090 |
| Aug 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 27,554 |
| Aug 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.57% | 54,232 |
| Aug 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 111,048 |
| Jul 31, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.58% | 90,174 |
| Jul 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.59% | 66,099 |
| Jul 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 7,222 |
| Jul 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.16% | 61,330 |
| Jul 27, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.19% | 46,458 |
| Jul 24, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.19% | 20,455 |
| Jul 23, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.72% | 218,956 |
| Jul 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.66% | 20,758 |
| Jul 21, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -3.35% | 7,347 |
| Jul 20, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 3.67% | 22,192 |
| Jul 17, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.00% | 90,979 |
| Jul 16, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 0.75% | 13,854 |