Mediterra S.A. (ATH:MASTIHA)
Greece · Delayed Price · Currency is EUR 1.180
0.00 (0.00%)
At close: Jul 20, 2026
Mediterra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 1.29 | 1.29 | 1.17 | 1.18 | 1.18 | -6.35% | 4,806 |
| Jul 13, 2026 | 1.33 | 1.40 | 1.23 | 1.26 | 1.26 | -7.35% | 6,586 |
| Jul 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.56% | 646 |
| Jul 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 7, 2026 | 1.43 | 1.44 | 1.38 | 1.44 | 1.44 | -5.88% | 1,246 |
| Jul 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 40 |
| Jul 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 27, 2026 | 1.49 | 1.59 | 1.49 | 1.53 | 1.53 | 2.68% | 2,505 |
| Apr 24, 2026 | 1.47 | 1.51 | 1.43 | 1.49 | 1.49 | 3.47% | 752 |
| Apr 23, 2026 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 3.60% | 800 |
| Apr 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 21, 2026 | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | -7.33% | 931 |
| Apr 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Apr 17, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 400 |
| Apr 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Apr 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Apr 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10 |
| Apr 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 1,000 |
| Apr 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 2, 2026 | 1.43 | 1.45 | 1.39 | 1.53 | 1.53 | - | 515 |
| Apr 1, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 31, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 27, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | - | 250 |
| Mar 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 17, 2026 | 1.45 | 1.45 | 1.45 | 1.53 | 1.53 | - | 100 |
| Mar 16, 2026 | 1.56 | 1.59 | 1.56 | 1.53 | 1.53 | - | 150 |
| Mar 13, 2026 | 1.45 | 1.45 | 1.45 | 1.53 | 1.53 | - | 151 |
| Mar 12, 2026 | 1.45 | 1.45 | 1.45 | 1.53 | 1.53 | - | 50 |
| Mar 11, 2026 | 1.47 | 1.47 | 1.47 | 1.53 | 1.53 | - | 160 |
| Mar 10, 2026 | 1.47 | 1.47 | 1.41 | 1.53 | 1.53 | - | 312 |
| Mar 9, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 5, 2026 | 1.46 | 1.46 | 1.46 | 1.53 | 1.53 | - | 10 |
| Mar 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |