Mediterra S.A. (ATH:MASTIHA)
Greece · Delayed Price · Currency is EUR 1.520
0.00 (0.00%)
At close: Aug 1, 2025, 5:20 PM EET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Jun 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Jun 25, 2025 | 1.44 | 1.48 | 1.44 | 1.47 | - | 5.00% | 1,000 |
| Jun 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| Jun 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| Jun 20, 2025 | 1.43 | 1.44 | 1.40 | 1.40 | - | - | 100 |
| Jun 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| Jun 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| Jun 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| Jun 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| Jun 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| Jun 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| Jun 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| Jun 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| Jun 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| Jun 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | -4.11% | 604 |
| Jun 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | - |
| Jun 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | - |
| Jun 2, 2025 | 1.43 | 1.47 | 1.43 | 1.46 | - | 5.80% | 527 |
| May 30, 2025 | 1.35 | 1.41 | 1.35 | 1.38 | - | 2.99% | 640 |
| May 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | -7.59% | 1,420 |
| May 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| May 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| May 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| May 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| May 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |