Mediterra S.A. (ATH:MASTIHA)
Greece · Delayed Price · Currency is EUR 1.510
0.00 (0.00%)
At close: Sep 5, 2025
Mediterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | - |
| Sep 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | - |
| Sep 4, 2025 | 1.55 | 1.59 | 1.51 | 1.51 | - | - | 303 |
| Sep 3, 2025 | 1.44 | 1.51 | 1.44 | 1.51 | - | 4.86% | 2,482 |
| Sep 2, 2025 | 1.44 | 1.51 | 1.42 | 1.44 | - | -8.28% | 7,280 |
| Sep 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | - |
| Aug 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | - |
| Aug 28, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | - | -9.77% | 1,500 |
| Aug 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | - |
| Aug 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | - |
| Aug 25, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | - | 2.96% | 1,050 |
| Aug 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | - | - |
| Aug 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | - | - |
| Aug 20, 2025 | 1.67 | 1.70 | 1.65 | 1.69 | - | 3.68% | 1,138 |
| Aug 19, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | - | 2.52% | 1,282 |
| Aug 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | - | - |
| Aug 14, 2025 | 1.67 | 1.67 | 1.48 | 1.59 | - | -0.63% | 1,125 |
| Aug 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Aug 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | 5.26% | 600 |
| Aug 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | - |
| Aug 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | - |
| Aug 7, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | - | - | 90 |
| Aug 6, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | 881 |
| Aug 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | - |
| Aug 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | - |
| Aug 1, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | - |
| Jul 31, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | - |
| Jul 30, 2025 | 1.60 | 1.60 | 1.52 | 1.52 | - | - | 200 |
| Jul 29, 2025 | 1.64 | 1.64 | 1.41 | 1.52 | - | - | 356 |
| Jul 28, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | - | 5.56% | 1,800 |
| Jul 25, 2025 | 1.40 | 1.57 | 1.40 | 1.44 | - | - | 5,541 |
| Jul 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | - |
| Jul 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | - |
| Jul 22, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | - |
| Jul 21, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | - |
| Jul 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | - |
| Jul 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | 669 |
| Jul 16, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | - | - | 50 |
| Jul 15, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | - | 7.46% | 750 |
| Jul 14, 2025 | 1.31 | 1.40 | 1.31 | 1.34 | - | -6.94% | 5,750 |
| Jul 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | - |
| Jul 10, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | - | -0.69% | 988 |
| Jul 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Jul 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Jul 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Jul 4, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | - | - | 1 |
| Jul 3, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | - | - | 500 |
| Jul 2, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | - | - | 435 |
| Jul 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | -1.36% | 1,000 |
| Jun 30, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | 20 |