Mathios Refractories S.A. (ATH:MATHIO)
Greece · Delayed Price · Currency is EUR 0.9500
-0.0100 (-1.04%)
Last updated: Nov 28, 2025, 5:11 PM EET
Mathios Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 201 |
| Nov 28, 2025 | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | -1.04% | 3,252 |
| Nov 27, 2025 | 0.97 | 0.97 | 0.92 | 0.96 | 0.96 | -1.03% | 2,142 |
| Nov 26, 2025 | 0.99 | 1.00 | 0.94 | 0.97 | 0.97 | -0.51% | 3,144 |
| Nov 25, 2025 | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -3.47% | 835 |
| Nov 24, 2025 | 0.98 | 1.06 | 0.96 | 1.01 | 1.01 | 4.12% | 2,803 |
| Nov 21, 2025 | 0.97 | 0.99 | 0.94 | 0.97 | 0.97 | - | 5,632 |
| Nov 20, 2025 | 0.92 | 0.99 | 0.90 | 0.97 | 0.97 | 8.38% | 12,903 |
| Nov 19, 2025 | 0.88 | 0.93 | 0.86 | 0.90 | 0.90 | 0.56% | 4,860 |
| Nov 18, 2025 | 0.85 | 0.96 | 0.85 | 0.89 | 0.89 | 4.09% | 11,696 |
| Nov 17, 2025 | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -0.58% | 701 |
| Nov 14, 2025 | 0.84 | 0.86 | 0.82 | 0.86 | 0.86 | 1.18% | 1,359 |
| Nov 13, 2025 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | - | 1,111 |
| Nov 12, 2025 | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | -0.58% | 1,853 |
| Nov 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 100 |
| Nov 10, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.79% | 1,120 |
| Nov 7, 2025 | 0.87 | 0.87 | 0.81 | 0.84 | 0.84 | -1.75% | 400 |
| Nov 6, 2025 | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | 0.59% | 300 |
| Nov 5, 2025 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 0.59% | 410 |
| Nov 4, 2025 | 0.82 | 0.85 | 0.80 | 0.85 | 0.85 | 0.60% | 3,494 |
| Nov 3, 2025 | 0.81 | 0.85 | 0.80 | 0.84 | 0.84 | 3.07% | 1,302 |
| Oct 31, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.81% | 2,258 |
| Oct 30, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -1.78% | 3,593 |
| Oct 29, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | -0.59% | 2,601 |
| Oct 27, 2025 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | 1.19% | 496 |
| Oct 24, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 1.20% | 2,894 |
| Oct 23, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -2.92% | 966 |
| Oct 22, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 1.79% | 3,203 |
| Oct 21, 2025 | 0.81 | 0.84 | 0.80 | 0.84 | 0.84 | 3.07% | 2,180 |
| Oct 20, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -3.55% | 4,774 |
| Oct 17, 2025 | 0.87 | 0.87 | 0.82 | 0.85 | 0.85 | -3.98% | 3,096 |
| Oct 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | 210 |
| Oct 15, 2025 | 0.88 | 0.91 | 0.87 | 0.89 | 0.89 | 1.14% | 3,103 |
| Oct 14, 2025 | 0.93 | 0.94 | 0.85 | 0.88 | 0.88 | -4.35% | 8,778 |
| Oct 13, 2025 | 0.95 | 0.95 | 0.89 | 0.92 | 0.92 | -0.54% | 2,357 |
| Oct 10, 2025 | 0.93 | 0.96 | 0.90 | 0.93 | 0.93 | 0.54% | 3,470 |
| Oct 9, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 1.66% | 1,879 |
| Oct 8, 2025 | 0.92 | 0.92 | 0.87 | 0.91 | 0.91 | -1.09% | 7,521 |
| Oct 7, 2025 | 0.92 | 0.92 | 0.87 | 0.92 | 0.92 | - | 3,250 |
| Oct 6, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 3.98% | 9,369 |
| Oct 3, 2025 | 0.93 | 0.94 | 0.88 | 0.88 | 0.88 | -4.86% | 3,239 |
| Oct 2, 2025 | 0.91 | 0.95 | 0.90 | 0.93 | 0.93 | -0.54% | 2,254 |
| Oct 1, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 160 |
| Sep 30, 2025 | 1.00 | 1.00 | 0.89 | 0.94 | 0.94 | -5.05% | 8,389 |
| Sep 29, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 0.51% | 684 |
| Sep 26, 2025 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | -1.50% | 28,477 |
| Sep 25, 2025 | 1.06 | 1.06 | 0.99 | 1.00 | 1.00 | -7.41% | 3,150 |
| Sep 24, 2025 | 1.07 | 1.09 | 1.02 | 1.08 | 1.08 | 1.89% | 5,090 |
| Sep 23, 2025 | 0.92 | 1.13 | 0.90 | 1.06 | 1.06 | 15.85% | 35,578 |
| Sep 22, 2025 | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -2.66% | 6,522 |