Mediterra S.A. (ATH:MASTIHA)
Greece flag Greece · Delayed Price · Currency is EUR
1.600
+0.040 (2.56%)
At close: Sep 29, 2025

Mediterra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20251.601.601.601.601.60--
Sep 29, 20251.601.601.601.601.602.56%600
Sep 26, 20251.581.581.581.561.56-120
Sep 25, 20251.491.581.491.561.568.33%2,609
Sep 24, 20251.431.451.431.441.441.41%591
Sep 23, 20251.421.421.421.421.42--
Sep 22, 20251.421.421.421.421.42--
Sep 19, 20251.401.411.401.421.42-500
Sep 18, 20251.421.421.421.421.42--
Sep 17, 20251.481.481.481.421.42-10
Sep 16, 20251.431.441.421.421.42-5.96%1,000
Sep 15, 20251.511.511.511.511.51--
Sep 12, 20251.511.511.511.511.51--
Sep 11, 20251.511.511.511.511.51--
Sep 10, 20251.511.511.511.511.51--
Sep 9, 20251.511.511.511.511.51--
Sep 8, 20251.511.511.511.511.51--
Sep 5, 20251.511.511.511.511.51--
Sep 4, 20251.551.591.551.511.51-303
Sep 3, 20251.441.511.441.511.514.86%2,482
Sep 2, 20251.441.511.421.441.44-8.28%7,280
Sep 1, 20251.571.571.571.571.57--
Aug 29, 20251.571.571.571.571.57--
Aug 28, 20251.581.581.571.571.57-9.77%1,500
Aug 27, 20251.741.741.741.741.74--
Aug 26, 20251.741.741.741.741.74--
Aug 25, 20251.701.741.701.741.742.96%1,050
Aug 22, 20251.691.691.691.691.69--
Aug 21, 20251.691.691.691.691.69--
Aug 20, 20251.671.701.651.691.693.68%1,138
Aug 19, 20251.601.641.601.631.632.52%1,282
Aug 18, 20251.591.591.591.591.59--
Aug 14, 20251.671.671.481.591.59-0.63%1,125
Aug 13, 20251.601.601.601.601.60--
Aug 12, 20251.601.601.601.601.605.26%600
Aug 11, 20251.521.521.521.521.52--
Aug 8, 20251.521.521.521.521.52--
Aug 7, 20251.551.551.551.521.52-90
Aug 6, 20251.521.521.521.521.52-881
Aug 5, 20251.471.471.471.521.47--
Aug 4, 20251.471.471.471.521.47--
Aug 1, 20251.471.471.471.521.47--
Jul 31, 20251.471.471.471.521.47--
Jul 30, 20251.601.601.601.521.47-200
Jul 29, 20251.641.641.411.521.47-356
Jul 28, 20251.501.521.501.521.475.56%1,800
Jul 25, 20251.401.571.401.441.39-5,541
Jul 24, 20251.391.391.391.441.39--
Jul 23, 20251.391.391.391.441.39--
Jul 22, 20251.391.391.391.441.39--