Mevaco S.A. (ATH:MEVA)
Greece · Delayed Price · Currency is EUR 8.44
-0.26 (-2.99%)
Jul 1, 2026, 10:30 AM EET
Mevaco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 8.48 | 8.74 | 8.46 | 8.70 | 8.70 | 1.87% | 4,443 |
| Jun 29, 2026 | 8.54 | 8.60 | 8.50 | 8.54 | 8.54 | -0.70% | 3,302 |
| Jun 26, 2026 | 8.58 | 8.60 | 8.52 | 8.60 | 8.60 | -1.15% | 1,816 |
| Jun 25, 2026 | 8.52 | 8.78 | 8.42 | 8.70 | 8.70 | -0.23% | 1,468 |
| Jun 24, 2026 | 8.36 | 8.80 | 8.36 | 8.72 | 8.72 | -0.23% | 2,066 |
| Jun 23, 2026 | 8.72 | 8.76 | 8.50 | 8.74 | 8.74 | 0.23% | 1,226 |
| Jun 22, 2026 | 8.62 | 8.72 | 8.62 | 8.72 | 8.72 | 1.16% | 2,067 |
| Jun 19, 2026 | 8.68 | 8.72 | 8.50 | 8.62 | 8.62 | -2.71% | 8,647 |
| Jun 18, 2026 | 8.72 | 8.88 | 8.68 | 8.86 | 8.86 | 0.45% | 575 |
| Jun 17, 2026 | 8.62 | 8.82 | 8.62 | 8.82 | 8.82 | -0.23% | 1,623 |
| Jun 16, 2026 | 8.62 | 8.84 | 8.60 | 8.84 | 8.84 | 2.55% | 1,930 |
| Jun 15, 2026 | 8.60 | 8.76 | 8.58 | 8.62 | 8.62 | -2.05% | 565 |
| Jun 12, 2026 | 8.90 | 8.90 | 8.56 | 8.80 | 8.80 | 1.62% | 4,446 |
| Jun 11, 2026 | 8.54 | 8.74 | 8.44 | 8.66 | 8.66 | -0.69% | 1,002 |
| Jun 10, 2026 | 8.50 | 8.72 | 8.50 | 8.72 | 8.72 | 0.69% | 1,004 |
| Jun 9, 2026 | 8.50 | 8.68 | 8.50 | 8.66 | 8.66 | -0.23% | 1,168 |
| Jun 8, 2026 | 8.38 | 8.70 | 8.38 | 8.68 | 8.68 | 0.93% | 3,166 |
| Jun 5, 2026 | 8.62 | 8.62 | 8.50 | 8.60 | 8.60 | -0.23% | 791 |
| Jun 4, 2026 | 8.66 | 8.70 | 8.40 | 8.62 | 8.62 | -0.46% | 1,536 |
| Jun 3, 2026 | 8.68 | 8.68 | 8.46 | 8.66 | 8.66 | -0.23% | 1,070 |
| Jun 2, 2026 | 8.68 | 8.68 | 8.40 | 8.68 | 8.68 | 0.70% | 1,578 |
| May 29, 2026 | 8.50 | 8.62 | 8.36 | 8.62 | 8.62 | 2.62% | 1,716 |
| May 28, 2026 | 8.40 | 8.58 | 8.36 | 8.40 | 8.40 | -1.18% | 2,439 |
| May 27, 2026 | 8.36 | 8.50 | 8.32 | 8.50 | 8.50 | -0.70% | 3,545 |
| May 26, 2026 | 8.80 | 8.80 | 8.40 | 8.56 | 8.56 | -1.61% | 3,553 |
| May 25, 2026 | 8.70 | 8.80 | 8.50 | 8.70 | 8.70 | - | 5,895 |
| May 22, 2026 | 8.72 | 8.78 | 8.48 | 8.70 | 8.70 | - | 210 |
| May 21, 2026 | 8.60 | 8.80 | 8.50 | 8.70 | 8.70 | 0.93% | 811 |
| May 20, 2026 | 8.62 | 8.68 | 8.34 | 8.62 | 8.62 | 1.41% | 431 |
| May 19, 2026 | 8.42 | 8.64 | 8.30 | 8.50 | 8.50 | 0.47% | 5,113 |
| May 18, 2026 | 8.42 | 8.68 | 8.42 | 8.46 | 8.46 | -3.86% | 1,141 |
| May 15, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | -0.68% | 760 |
| May 14, 2026 | 8.76 | 8.90 | 8.76 | 8.86 | 8.86 | 1.61% | 1,666 |
| May 13, 2026 | 8.30 | 8.72 | 8.30 | 8.72 | 8.72 | 4.56% | 2,564 |
| May 12, 2026 | 8.30 | 8.36 | 8.20 | 8.34 | 8.34 | 0.48% | 2,411 |
| May 11, 2026 | 8.30 | 8.46 | 8.28 | 8.30 | 8.30 | -0.95% | 5,081 |
| May 8, 2026 | 8.48 | 8.48 | 8.38 | 8.38 | 8.38 | -1.18% | 4,496 |
| May 7, 2026 | 8.42 | 8.60 | 8.40 | 8.48 | 8.48 | - | 5,977 |
| May 6, 2026 | 8.50 | 8.68 | 8.42 | 8.48 | 8.48 | -0.24% | 11,072 |
| May 5, 2026 | 8.54 | 8.60 | 8.44 | 8.50 | 8.50 | - | 6,954 |
| May 4, 2026 | 8.86 | 8.86 | 8.44 | 8.50 | 8.50 | -1.16% | 5,769 |
| Apr 30, 2026 | 8.70 | 8.74 | 8.52 | 8.60 | 8.60 | -0.46% | 5,896 |
| Apr 29, 2026 | 8.60 | 8.76 | 8.40 | 8.64 | 8.64 | -4.00% | 19,513 |
| Apr 28, 2026 | 9.00 | 9.06 | 9.00 | 9.00 | 9.00 | -0.66% | 1,441 |
| Apr 27, 2026 | 9.10 | 9.10 | 8.92 | 9.06 | 9.06 | -0.88% | 3,438 |
| Apr 24, 2026 | 9.00 | 9.14 | 8.92 | 9.14 | 9.14 | - | 3,175 |
| Apr 23, 2026 | 8.90 | 9.16 | 8.90 | 9.14 | 9.14 | 1.78% | 1,870 |
| Apr 22, 2026 | 8.94 | 9.00 | 8.90 | 8.98 | 8.98 | -1.75% | 1,143 |
| Apr 21, 2026 | 9.00 | 9.14 | 8.74 | 9.14 | 9.14 | -0.22% | 1,610 |
| Apr 20, 2026 | 8.90 | 9.16 | 8.90 | 9.16 | 9.16 | -0.22% | 80 |