Mathios Refractories S.A. (ATH:MATHIO)
Greece · Delayed Price · Currency is EUR 0.7250
+0.0100 (1.40%)
At close: Aug 1, 2025, 5:20 PM EET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.69 | 0.76 | 0.68 | 0.73 | - | 1.40% | 22,706 |
| 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 |
| Jun 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
| Jun 26, 2025 | 0.60 | 0.70 | 0.60 | 0.70 | - | 5.30% | 2,749 |
| Jun 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | - |
| Jun 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | - |
| Jun 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | - |
| Jun 20, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | - | -2.94% | 900 |
| Jun 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | - |
| Jun 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | - |
| Jun 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | - |
| Jun 16, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | - |
| Jun 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | - |
| Jun 12, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | - | 3.03% | 702 |
| Jun 11, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | - | 1.54% | 1,200 |
| Jun 10, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | - | 5.69% | 6,250 |
| Jun 6, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | - | 4.24% | 2,102 |
| Jun 5, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | - | - | 2,030 |
| Jun 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -3.28% | 575 |
| Jun 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Jun 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| May 30, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | - | -0.81% | 223 |
| May 29, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | - | 3.36% | 1,280 |
| May 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| May 27, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | - | 1.71% | 3,023 |
| May 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | 535 |
| May 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -4.88% | 555 |