Mevaco S.A. (ATH:MEVA)
Greece · Delayed Price · Currency is EUR 8.45
+0.10 (1.20%)
Oct 1, 2025, 12:45 PM EET
Mevaco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.10 | 8.40 | 7.10 | 8.35 | 8.35 | 21.90% | 115,686 |
| Sep 29, 2025 | 6.45 | 6.85 | 6.45 | 6.85 | 6.85 | 3.79% | 7,710 |
| Sep 26, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | -0.75% | 900 |
| Sep 25, 2025 | 6.75 | 6.75 | 6.55 | 6.65 | 6.65 | - | 3,531 |
| Sep 24, 2025 | 6.55 | 6.80 | 6.55 | 6.65 | 6.65 | 3.10% | 20,209 |
| Sep 23, 2025 | 6.45 | 6.65 | 6.40 | 6.45 | 6.45 | 0.78% | 13,673 |
| Sep 22, 2025 | 6.20 | 6.45 | 6.20 | 6.40 | 6.40 | - | 1,176 |
| Sep 19, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 0.79% | 1,208 |
| Sep 18, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | - | 105 |
| Sep 17, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | -0.78% | 1,798 |
| Sep 16, 2025 | 6.35 | 6.40 | 6.25 | 6.40 | 6.40 | 0.79% | 2,360 |
| Sep 15, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 71 |
| Sep 12, 2025 | 6.45 | 6.45 | 6.20 | 6.40 | 6.40 | -0.78% | 736 |
| Sep 11, 2025 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | 4.88% | 2,265 |
| Sep 10, 2025 | 6.10 | 6.30 | 6.10 | 6.15 | 6.15 | -2.38% | 720 |
| Sep 9, 2025 | 6.40 | 6.40 | 6.05 | 6.30 | 6.30 | 1.61% | 824 |
| Sep 8, 2025 | 6.15 | 6.20 | 6.00 | 6.20 | 6.20 | - | 992 |
| Sep 5, 2025 | 6.30 | 6.30 | 6.10 | 6.20 | 6.20 | -2.36% | 400 |
| Sep 4, 2025 | 6.25 | 6.40 | 6.15 | 6.35 | 6.35 | 4.10% | 3,004 |
| Sep 3, 2025 | 5.95 | 6.10 | 5.90 | 6.10 | 6.10 | 1.67% | 872 |
| Sep 2, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -2.44% | 2,170 |
| Sep 1, 2025 | 6.00 | 6.25 | 6.00 | 6.15 | 6.15 | 0.82% | 200 |
| Aug 29, 2025 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | -2.40% | 2,075 |
| Aug 28, 2025 | 6.30 | 6.45 | 6.15 | 6.25 | 6.25 | 0.81% | 5,385 |
| Aug 27, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 2.48% | 5,346 |
| Aug 26, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -0.82% | 6,706 |
| Aug 25, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 3,035 |
| Aug 22, 2025 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 2.54% | 1,358 |
| Aug 21, 2025 | 5.85 | 6.00 | 5.85 | 5.90 | 5.90 | -1.67% | 1,525 |
| Aug 20, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | -0.83% | 660 |
| Aug 19, 2025 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 1.68% | 1,920 |
| Aug 18, 2025 | 6.05 | 6.05 | 5.85 | 5.95 | 5.95 | -1.65% | 3,775 |
| Aug 14, 2025 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | -1.63% | 1,208 |
| Aug 13, 2025 | 6.10 | 6.15 | 6.00 | 6.15 | 6.15 | -0.81% | 6,651 |
| Aug 12, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | - | 1,008 |
| Aug 11, 2025 | 6.00 | 6.25 | 6.00 | 6.20 | 6.20 | 3.33% | 15,257 |
| Aug 8, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -1.64% | 30 |
| Aug 7, 2025 | 5.85 | 6.10 | 5.80 | 6.10 | 6.10 | 3.39% | 5,702 |
| Aug 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 100 |
| Aug 5, 2025 | 6.00 | 6.00 | 5.85 | 5.95 | 5.95 | - | 822 |
| Aug 4, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - | 55 |
| Aug 1, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | -1.65% | 930 |
| Jul 31, 2025 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | 1.68% | 110 |
| Jul 30, 2025 | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | -1.65% | 121 |
| Jul 29, 2025 | 6.00 | 6.15 | 6.00 | 6.05 | 6.05 | 0.83% | 1,400 |
| Jul 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 296 |
| Jul 25, 2025 | 5.80 | 6.20 | 5.80 | 6.15 | 6.15 | 2.50% | 12,619 |
| Jul 24, 2025 | 6.00 | 6.05 | 5.85 | 6.00 | 6.00 | -0.83% | 3,368 |
| Jul 23, 2025 | 5.75 | 6.10 | 5.75 | 6.05 | 6.05 | 4.31% | 12,881 |
| Jul 22, 2025 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | -1.69% | 1,532 |