Mediterra S.A. (ATH:MASTIHA)
Greece · Delayed Price · Currency is EUR 1.270
+0.050 (4.10%)
At close: Sep 22, 2026
Mediterra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 4.10% | 800 |
| Sep 21, 2026 | 1.30 | 1.30 | 1.20 | 1.22 | 1.22 | -7.58% | 2,500 |
| Sep 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 11, 2026 | 1.27 | 1.42 | 1.26 | 1.32 | 1.32 | -5.71% | 1,022 |
| Sep 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 3, 2026 | 1.30 | 1.48 | 1.29 | 1.40 | 1.40 | 2.94% | 5,176 |
| Sep 2, 2026 | 1.45 | 1.45 | 1.33 | 1.36 | 1.36 | -6.85% | 1,665 |
| Sep 1, 2026 | 1.44 | 1.56 | 1.44 | 1.46 | 1.46 | -7.59% | 550 |
| Aug 31, 2026 | 1.57 | 1.57 | 1.57 | 1.58 | 1.58 | - | 2 |
| Aug 28, 2026 | 1.43 | 1.43 | 1.43 | 1.58 | 1.58 | - | 40 |
| Aug 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 26, 2026 | 1.66 | 1.66 | 1.66 | 1.58 | 1.58 | - | 2 |
| Aug 25, 2026 | 1.66 | 1.66 | 1.66 | 1.58 | 1.58 | - | 100 |
| Aug 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 20, 2026 | 1.43 | 1.43 | 1.43 | 1.58 | 1.58 | - | 40 |
| Aug 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 14, 2026 | 1.43 | 1.43 | 1.43 | 1.58 | 1.58 | - | 10 |
| Aug 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 11, 2026 | 1.43 | 1.43 | 1.43 | 1.58 | 1.58 | - | 20 |
| Aug 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 5, 2026 | 1.55 | 1.55 | 1.55 | 1.58 | 1.58 | - | 161 |
| Aug 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 3, 2026 | 1.43 | 1.43 | 1.43 | 1.58 | 1.58 | - | 3 |
| Jul 31, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 29, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 3.95% | 2,000 |
| Jul 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 24, 2026 | 1.50 | 1.60 | 1.50 | 1.52 | 1.52 | 2.01% | 2,000 |
| Jul 23, 2026 | 1.38 | 1.49 | 1.38 | 1.49 | 1.49 | 9.56% | 1,260 |
| Jul 22, 2026 | 1.30 | 1.37 | 1.30 | 1.36 | 1.36 | 8.80% | 1,560 |
| Jul 21, 2026 | 1.20 | 1.28 | 1.20 | 1.25 | 1.25 | 5.93% | 2,018 |
| Jul 20, 2026 | 1.27 | 1.27 | 1.26 | 1.18 | 1.18 | - | 423 |
| Jul 17, 2026 | 1.22 | 1.22 | 1.22 | 1.18 | 1.18 | - | 160 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 15, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | - | 142 |