Mevaco S.A. (ATH:MEVA)
Greece · Delayed Price · Currency is EUR 6.10
-0.15 (-2.40%)
Aug 29, 2025, 5:12 PM EET
Mevaco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | -0.84% | 6,052 |
| Jul 18, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | -0.83% | 2,854 |
| Jul 17, 2025 | 5.90 | 6.00 | 5.80 | 6.00 | 6.00 | 0.84% | 3,384 |
| Jul 16, 2025 | 6.10 | 6.10 | 5.85 | 5.95 | 5.95 | -0.83% | 2,826 |
| Jul 15, 2025 | 5.85 | 6.00 | 5.80 | 6.00 | 6.00 | 1.69% | 1,768 |
| Jul 14, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | 1,881 |
| Jul 11, 2025 | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | - | 981 |
| Jul 10, 2025 | 6.10 | 6.10 | 5.90 | 5.95 | 5.95 | -2.46% | 878 |
| Jul 9, 2025 | 6.15 | 6.15 | 5.95 | 6.10 | 6.10 | - | 1,731 |
| Jul 8, 2025 | 6.05 | 6.10 | 5.90 | 6.10 | 6.10 | 0.83% | 1,589 |
| Jul 7, 2025 | 6.05 | 6.05 | 5.90 | 6.05 | 6.05 | - | 733 |
| Jul 4, 2025 | 6.10 | 6.10 | 5.95 | 6.05 | 6.05 | -3.20% | 2,221 |
| Jul 3, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.00 | 2.46% | 6,944 |
| Jul 2, 2025 | 5.85 | 6.15 | 5.85 | 6.10 | 5.86 | 4.27% | 4,396 |
| Jul 1, 2025 | 5.90 | 6.10 | 5.85 | 5.85 | 5.62 | -3.31% | 3,186 |
| Jun 30, 2025 | 6.15 | 6.20 | 6.00 | 6.05 | 5.81 | -1.63% | 5,064 |
| Jun 27, 2025 | 6.10 | 6.40 | 6.10 | 6.15 | 5.90 | 1.65% | 10,672 |
| Jun 26, 2025 | 5.90 | 6.10 | 5.90 | 6.05 | 5.81 | 5.22% | 16,714 |
| Jun 25, 2025 | 5.30 | 5.75 | 5.30 | 5.75 | 5.52 | 9.52% | 16,500 |
| Jun 24, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.04 | - | 2,169 |
| Jun 23, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.04 | - | 1,291 |
| Jun 20, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.04 | 5.00% | 7,664 |