Mevaco S.A. (ATH:MEVA)
Greece · Delayed Price · Currency is EUR 6.05
-0.05 (-0.82%)
Aug 8, 2025, 10:55 AM EET
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 4.80 | - | 2,377 |
| Jun 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | -1.96% | 1,000 |
| Jun 17, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 4.90 | - | 3,609 |
| Jun 16, 2025 | 5.05 | 5.25 | 5.00 | 5.10 | 4.90 | -0.97% | 1,226 |
| Jun 13, 2025 | 5.05 | 5.20 | 5.05 | 5.15 | 4.94 | -1.90% | 1,338 |
| Jun 12, 2025 | 5.05 | 5.35 | 5.00 | 5.25 | 5.04 | 1.94% | 2,801 |
| Jun 11, 2025 | 5.05 | 5.25 | 5.05 | 5.15 | 4.94 | -1.90% | 1,206 |
| Jun 10, 2025 | 5.10 | 5.35 | 5.10 | 5.25 | 5.04 | -0.94% | 635 |
| Jun 6, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.09 | 0.95% | 966 |
| Jun 5, 2025 | 5.10 | 5.30 | 5.00 | 5.25 | 5.04 | 2.94% | 3,117 |
| Jun 4, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 4.90 | - | 4,013 |
| Jun 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.90 | 2.00% | 205 |
| Jun 2, 2025 | 5.10 | 5.20 | 4.96 | 5.00 | 4.80 | -1.96% | 1,363 |
| May 30, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 4.90 | 2.00% | 232 |
| May 29, 2025 | 5.00 | 5.15 | 5.00 | 5.00 | 4.80 | -1.96% | 631 |