Mevaco S.A. (ATH:MEVA)
Greece · Delayed Price · Currency is EUR 8.10
0.00 (0.00%)
Oct 22, 2025, 5:10 PM EET
Mevaco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.95 | 8.10 | 7.90 | 8.10 | 8.10 | - | 1,467 |
| Oct 21, 2025 | 8.05 | 8.10 | 7.80 | 8.10 | 8.10 | 0.62% | 3,071 |
| Oct 20, 2025 | 7.65 | 8.05 | 7.50 | 8.05 | 8.05 | 2.55% | 2,367 |
| Oct 17, 2025 | 7.60 | 7.85 | 7.50 | 7.85 | 7.85 | 1.95% | 2,694 |
| Oct 16, 2025 | 7.80 | 8.00 | 7.55 | 7.70 | 7.70 | -0.65% | 4,775 |
| Oct 15, 2025 | 7.90 | 8.15 | 7.75 | 7.75 | 7.75 | -3.73% | 13,784 |
| Oct 14, 2025 | 8.25 | 8.25 | 7.90 | 8.05 | 8.05 | -2.42% | 6,456 |
| Oct 13, 2025 | 8.20 | 8.35 | 8.05 | 8.25 | 8.25 | -1.20% | 3,138 |
| Oct 10, 2025 | 8.35 | 8.40 | 8.20 | 8.35 | 8.35 | -0.60% | 2,622 |
| Oct 9, 2025 | 8.35 | 8.45 | 8.25 | 8.40 | 8.40 | 0.60% | 3,801 |
| Oct 8, 2025 | 8.40 | 8.40 | 8.20 | 8.35 | 8.35 | 1.83% | 4,795 |
| Oct 7, 2025 | 8.10 | 8.40 | 8.00 | 8.20 | 8.20 | - | 6,724 |
| Oct 6, 2025 | 8.55 | 8.55 | 8.05 | 8.20 | 8.20 | -4.09% | 9,007 |
| Oct 3, 2025 | 8.40 | 8.60 | 8.35 | 8.55 | 8.55 | 1.79% | 13,797 |
| Oct 2, 2025 | 8.65 | 8.65 | 8.20 | 8.40 | 8.40 | -2.89% | 15,213 |
| Oct 1, 2025 | 8.50 | 8.75 | 8.15 | 8.65 | 8.65 | 3.59% | 39,286 |
| 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 |