Mevaco S.A. (ATH:MEVA)
Greece · Delayed Price · Currency is EUR 9.15
-0.30 (-3.17%)
At close: Feb 27, 2026
Mevaco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.60 | 9.60 | 9.15 | 9.15 | 9.15 | -3.17% | 2,871 |
| Feb 26, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | -0.53% | 585 |
| Feb 25, 2026 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | -1.55% | 200 |
| Feb 24, 2026 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 1.05% | 2,609 |
| Feb 20, 2026 | 9.55 | 9.55 | 9.45 | 9.55 | 9.55 | - | 257 |
| Feb 19, 2026 | 9.50 | 9.55 | 9.35 | 9.55 | 9.55 | -1.04% | 1,894 |
| Feb 18, 2026 | 9.60 | 9.70 | 9.45 | 9.65 | 9.65 | 1.05% | 4,170 |
| Feb 17, 2026 | 9.65 | 9.65 | 9.45 | 9.55 | 9.55 | -1.04% | 4,236 |
| Feb 16, 2026 | 9.55 | 9.65 | 9.35 | 9.65 | 9.65 | 1.05% | 1,750 |
| Feb 13, 2026 | 9.45 | 9.60 | 9.35 | 9.55 | 9.55 | -0.52% | 1,233 |
| Feb 12, 2026 | 9.55 | 9.70 | 9.55 | 9.60 | 9.60 | -1.03% | 975 |
| Feb 11, 2026 | 9.60 | 9.70 | 9.40 | 9.70 | 9.70 | 0.52% | 2,484 |
| Feb 10, 2026 | 9.60 | 9.80 | 9.60 | 9.65 | 9.65 | -0.52% | 4,831 |
| Feb 9, 2026 | 9.75 | 9.85 | 9.60 | 9.70 | 9.70 | 0.52% | 10,577 |
| Feb 6, 2026 | 9.45 | 9.75 | 9.40 | 9.65 | 9.65 | 2.66% | 22,362 |
| Feb 5, 2026 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | -1.05% | 4,085 |
| Feb 4, 2026 | 9.40 | 9.55 | 9.35 | 9.50 | 9.50 | -1.04% | 4,720 |
| Feb 3, 2026 | 9.50 | 9.65 | 9.35 | 9.60 | 9.60 | 1.59% | 4,077 |
| Feb 2, 2026 | 9.25 | 9.50 | 9.25 | 9.45 | 9.45 | -0.53% | 2,166 |
| Jan 30, 2026 | 9.55 | 9.55 | 9.30 | 9.50 | 9.50 | -0.52% | 4,634 |
| Jan 29, 2026 | 9.50 | 9.55 | 9.35 | 9.55 | 9.55 | -1.55% | 1,062 |
| Jan 28, 2026 | 9.60 | 9.70 | 9.40 | 9.70 | 9.70 | - | 3,671 |
| Jan 27, 2026 | 9.70 | 9.75 | 9.50 | 9.70 | 9.70 | - | 3,442 |
| Jan 26, 2026 | 8.95 | 9.75 | 8.80 | 9.70 | 9.70 | 8.38% | 49,583 |
| Jan 23, 2026 | 8.90 | 9.00 | 8.90 | 8.95 | 8.95 | 0.56% | 2,213 |
| Jan 22, 2026 | 8.95 | 9.05 | 8.90 | 8.90 | 8.90 | -0.56% | 5,134 |
| Jan 21, 2026 | 8.85 | 8.95 | 8.70 | 8.95 | 8.95 | 1.13% | 626 |
| Jan 20, 2026 | 8.90 | 8.90 | 8.65 | 8.85 | 8.85 | - | 2,812 |
| Jan 19, 2026 | 8.90 | 9.00 | 8.70 | 8.85 | 8.85 | -1.12% | 2,896 |
| Jan 16, 2026 | 9.00 | 9.00 | 8.80 | 8.95 | 8.95 | -0.56% | 6,030 |
| Jan 15, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 0.56% | 3,270 |
| Jan 14, 2026 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | - | 4,810 |
| Jan 13, 2026 | 8.85 | 8.95 | 8.75 | 8.95 | 8.95 | 1.13% | 6,800 |
| Jan 12, 2026 | 8.80 | 8.85 | 8.70 | 8.85 | 8.85 | -0.56% | 1,389 |
| Jan 9, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 1,768 |
| Jan 8, 2026 | 9.00 | 9.10 | 8.80 | 9.00 | 9.00 | - | 2,918 |
| Jan 7, 2026 | 9.00 | 9.05 | 8.85 | 9.00 | 9.00 | - | 4,783 |
| Jan 5, 2026 | 8.80 | 9.00 | 8.70 | 9.00 | 9.00 | 0.56% | 7,466 |
| Jan 2, 2026 | 9.00 | 9.00 | 8.80 | 8.95 | 8.95 | - | 1,755 |
| Dec 31, 2025 | 8.85 | 9.00 | 8.70 | 8.95 | 8.95 | - | 1,953 |
| Dec 30, 2025 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 1.13% | 1,778 |
| Dec 29, 2025 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | -1.67% | 420 |
| Dec 23, 2025 | 9.00 | 9.00 | 8.75 | 9.00 | 9.00 | 0.56% | 1,432 |
| Dec 22, 2025 | 8.90 | 9.00 | 8.60 | 8.95 | 8.95 | 0.56% | 3,307 |
| Dec 19, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | - | 1,433 |
| Dec 18, 2025 | 8.75 | 8.90 | 8.55 | 8.90 | 8.90 | 1.71% | 2,026 |
| Dec 17, 2025 | 8.80 | 8.85 | 8.75 | 8.75 | 8.75 | - | 1,470 |
| Dec 16, 2025 | 8.80 | 8.80 | 8.40 | 8.75 | 8.75 | -1.13% | 4,193 |
| Dec 15, 2025 | 8.85 | 8.90 | 8.70 | 8.85 | 8.85 | 0.57% | 1,584 |
| Dec 12, 2025 | 8.90 | 8.90 | 8.70 | 8.80 | 8.80 | -0.56% | 1,963 |