Mevaco S.A. (ATH:MEVA)
Greece · Delayed Price · Currency is EUR 7.98
+0.06 (0.76%)
Sep 18, 2026, 2:33 PM EET
Mevaco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.96 | 7.98 | 7.96 | 7.96 | 7.96 | 0.51% | 270 |
| Sep 17, 2026 | 7.88 | 7.94 | 7.88 | 7.92 | 7.92 | 1.02% | 1,550 |
| Sep 16, 2026 | 7.76 | 7.90 | 7.74 | 7.84 | 7.84 | 1.03% | 1,804 |
| Sep 15, 2026 | 7.60 | 7.76 | 7.60 | 7.76 | 7.76 | -0.51% | 2,062 |
| Sep 14, 2026 | 7.74 | 7.80 | 7.68 | 7.80 | 7.80 | -0.76% | 5,868 |
| Sep 11, 2026 | 7.84 | 7.90 | 7.84 | 7.86 | 7.86 | -0.51% | 2,056 |
| Sep 10, 2026 | 7.90 | 7.90 | 7.82 | 7.90 | 7.90 | - | 967 |
| Sep 9, 2026 | 7.88 | 7.90 | 7.86 | 7.90 | 7.90 | -0.75% | 1,170 |
| Sep 8, 2026 | 7.90 | 8.02 | 7.86 | 7.96 | 7.96 | -0.50% | 1,687 |
| Sep 7, 2026 | 7.90 | 8.06 | 7.86 | 8.00 | 8.00 | -0.99% | 687 |
| Sep 4, 2026 | 8.04 | 8.08 | 7.86 | 8.08 | 8.08 | -0.74% | 299 |
| Sep 3, 2026 | 8.18 | 8.20 | 8.00 | 8.14 | 8.14 | -1.21% | 2,250 |
| Sep 2, 2026 | 8.24 | 8.26 | 8.16 | 8.24 | 8.24 | 1.23% | 826 |
| Sep 1, 2026 | 7.90 | 8.14 | 7.84 | 8.14 | 8.14 | 2.52% | 7,130 |
| Aug 31, 2026 | 7.90 | 7.94 | 7.90 | 7.94 | 7.94 | -0.50% | 510 |
| Aug 28, 2026 | 7.98 | 8.00 | 7.84 | 7.98 | 7.98 | 0.25% | 3,236 |
| Aug 27, 2026 | 7.78 | 7.98 | 7.78 | 7.96 | 7.96 | 0.76% | 1,200 |
| Aug 26, 2026 | 7.78 | 7.90 | 7.78 | 7.90 | 7.90 | 0.25% | 1,345 |
| Aug 25, 2026 | 7.78 | 7.88 | 7.78 | 7.88 | 7.88 | -0.25% | 310 |
| Aug 24, 2026 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | -0.75% | 241 |
| Aug 21, 2026 | 7.90 | 7.96 | 7.80 | 7.96 | 7.96 | -0.25% | 1,430 |
| Aug 20, 2026 | 7.90 | 7.98 | 7.78 | 7.98 | 7.98 | 0.25% | 662 |
| Aug 19, 2026 | 7.68 | 7.98 | 7.68 | 7.96 | 7.96 | -0.50% | 1,077 |
| Aug 18, 2026 | 7.86 | 8.00 | 7.86 | 8.00 | 8.00 | -0.50% | 240 |
| Aug 17, 2026 | 7.98 | 8.04 | 7.98 | 8.04 | 8.04 | 0.75% | 1,831 |
| Aug 14, 2026 | 7.86 | 7.98 | 7.86 | 7.98 | 7.98 | 0.25% | 25 |
| Aug 13, 2026 | 7.86 | 7.96 | 7.78 | 7.96 | 7.96 | 1.27% | 3,198 |
| Aug 12, 2026 | 7.80 | 7.86 | 7.78 | 7.86 | 7.86 | -0.25% | 1,735 |
| Aug 11, 2026 | 7.80 | 7.88 | 7.80 | 7.88 | 7.88 | -0.51% | 283 |
| Aug 10, 2026 | 8.00 | 8.00 | 7.78 | 7.92 | 7.92 | 0.76% | 422 |
| Aug 7, 2026 | 7.80 | 7.86 | 7.78 | 7.86 | 7.86 | 0.77% | 1,011 |
| Aug 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.02% | 1,173 |
| Aug 5, 2026 | 7.80 | 7.90 | 7.78 | 7.88 | 7.88 | -1.01% | 1,678 |
| Aug 4, 2026 | 7.80 | 7.98 | 7.80 | 7.96 | 7.96 | -0.50% | 968 |
| Aug 3, 2026 | 7.80 | 8.00 | 7.70 | 8.00 | 8.00 | 2.30% | 1,043 |
| Jul 31, 2026 | 8.00 | 8.06 | 7.82 | 7.82 | 7.82 | -1.51% | 809 |
| Jul 30, 2026 | 7.90 | 7.94 | 7.70 | 7.94 | 7.94 | 0.76% | 3,140 |
| Jul 29, 2026 | 8.16 | 8.16 | 7.86 | 7.88 | 7.88 | -2.72% | 2,254 |
| Jul 28, 2026 | 7.98 | 8.10 | 7.98 | 8.10 | 8.10 | 1.25% | 2,575 |
| Jul 27, 2026 | 7.80 | 8.00 | 7.72 | 8.00 | 8.00 | 2.56% | 2,360 |
| Jul 24, 2026 | 7.74 | 7.84 | 7.72 | 7.80 | 7.80 | - | 666 |
| Jul 23, 2026 | 7.82 | 7.84 | 7.68 | 7.80 | 7.80 | - | 2,198 |
| Jul 22, 2026 | 7.84 | 7.94 | 7.80 | 7.80 | 7.80 | -2.99% | 6,401 |
| Jul 21, 2026 | 7.80 | 8.04 | 7.80 | 8.04 | 8.04 | - | 1,199 |
| Jul 20, 2026 | 8.06 | 8.06 | 7.60 | 8.04 | 8.04 | -0.25% | 430 |
| Jul 17, 2026 | 8.08 | 8.08 | 7.90 | 8.06 | 8.06 | - | 1,901 |
| Jul 16, 2026 | 7.90 | 8.10 | 7.80 | 8.06 | 8.06 | - | 4,166 |
| Jul 15, 2026 | 7.50 | 8.08 | 7.40 | 8.06 | 8.06 | 5.50% | 7,904 |
| Jul 14, 2026 | 8.16 | 8.16 | 7.30 | 7.64 | 7.64 | -4.98% | 60,179 |
| Jul 13, 2026 | 8.30 | 8.42 | 7.72 | 8.04 | 8.04 | -5.63% | 33,720 |