Mathios Refractories S.A. (ATH:MATHIO)
Greece · Delayed Price · Currency is EUR 0.9300
+0.0300 (3.33%)
At close: Sep 8, 2025
Mathios Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.83 | 0.93 | 0.83 | 0.93 | - | 3.33% | 2,703 |
| Sep 5, 2025 | 0.90 | 0.93 | 0.90 | 0.90 | - | 2.86% | 792 |
| Sep 4, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | - | -4.37% | 3,460 |
| Sep 3, 2025 | 0.91 | 0.95 | 0.90 | 0.92 | - | -3.68% | 740 |
| Sep 2, 2025 | 0.93 | 0.99 | 0.92 | 0.95 | - | -1.04% | 2,500 |
| Sep 1, 2025 | 1.03 | 1.03 | 0.96 | 0.96 | - | -6.80% | 1,893 |
| Aug 29, 2025 | 1.03 | 1.03 | 0.97 | 1.03 | - | -0.96% | 5,452 |
| Aug 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | - |
| Aug 27, 2025 | 1.06 | 1.06 | 0.99 | 1.04 | - | - | 7,061 |
| Aug 26, 2025 | 1.00 | 1.04 | 0.97 | 1.04 | - | -0.95% | 6,068 |
| Aug 25, 2025 | 0.99 | 1.06 | 0.98 | 1.05 | - | 10.53% | 6,436 |
| Aug 22, 2025 | 1.04 | 1.04 | 0.95 | 0.95 | - | -6.86% | 8,715 |
| Aug 21, 2025 | 1.06 | 1.11 | 0.98 | 1.02 | - | 2.00% | 21,999 |
| Aug 20, 2025 | 0.77 | 1.00 | 0.77 | 1.00 | - | 29.87% | 39,742 |
| Aug 19, 2025 | 0.77 | 0.79 | 0.77 | 0.77 | - | -1.91% | 3,043 |
| Aug 18, 2025 | 0.76 | 0.80 | 0.76 | 0.79 | - | - | 4,528 |
| Aug 14, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | - | 0.64% | 501 |
| Aug 13, 2025 | 0.78 | 0.80 | 0.73 | 0.78 | - | 0.65% | 10,306 |
| Aug 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 1.97% | 220 |
| Aug 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | 1,250 |
| Aug 8, 2025 | 0.73 | 0.77 | 0.72 | 0.76 | - | 1.33% | 12,358 |
| Aug 7, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | - | -1.32% | 1,800 |
| Aug 6, 2025 | 0.76 | 0.81 | 0.71 | 0.76 | - | 7.04% | 15,228 |
| Aug 5, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | - | - | 1,738 |
| Aug 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -2.07% | 1,000 |
| Aug 1, 2025 | 0.69 | 0.76 | 0.68 | 0.73 | - | 1.40% | 18,739 |
| Jul 31, 2025 | 0.76 | 0.76 | 0.68 | 0.72 | - | 2.88% | 5,421 |
| Jul 30, 2025 | 0.72 | 0.74 | 0.68 | 0.70 | - | 0.72% | 4,542 |
| Jul 29, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | - | -3.50% | 1,028 |
| Jul 28, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | - | -9.49% | 2,800 |
| Jul 25, 2025 | 0.71 | 0.79 | 0.71 | 0.79 | - | 8.22% | 780 |
| Jul 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | - |
| Jul 23, 2025 | 0.72 | 0.75 | 0.71 | 0.73 | - | -3.95% | 9,475 |
| Jul 22, 2025 | 0.76 | 0.79 | 0.76 | 0.76 | - | -8.43% | 1,823 |
| Jul 21, 2025 | 0.65 | 0.83 | 0.65 | 0.83 | - | 28.68% | 13,825 |
| Jul 18, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | - | 0.78% | 468 |
| Jul 17, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | - | 2.40% | 665 |
| Jul 16, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | - | -0.79% | 110 |
| Jul 15, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | - | 1.61% | 646 |
| Jul 14, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | - | -4.62% | 1,650 |
| Jul 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 0.78% | 200 |
| Jul 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1.57% | 400 |
| Jul 9, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | - | -5.93% | 6,879 |
| Jul 8, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | - | 4.65% | 4,747 |
| Jul 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| Jul 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| Jul 3, 2025 | 0.63 | 0.67 | 0.63 | 0.65 | - | -6.52% | 816 |
| Jul 2, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | - | 500 |
| Jul 1, 2025 | 0.63 | 0.70 | 0.63 | 0.69 | - | 1.47% | 2,423 |
| Jun 30, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | - | -2.16% | 173 |