Mevaco S.A. (ATH:MEVA)
Greece · Delayed Price · Currency is EUR 8.64
+0.02 (0.23%)
May 21, 2026, 11:19 AM EET
Mevaco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 9.20 | 9.20 | 8.82 | 9.18 | 9.18 | 2.91% | 463 |
| Apr 16, 2026 | 9.00 | 9.18 | 8.86 | 8.92 | 8.92 | -1.98% | 1,040 |
| Apr 15, 2026 | 9.26 | 9.26 | 9.02 | 9.10 | 9.10 | -1.52% | 1,349 |
| Apr 14, 2026 | 8.90 | 9.24 | 8.90 | 9.24 | 9.24 | 3.82% | 470 |
| Apr 9, 2026 | 9.28 | 9.28 | 8.90 | 8.90 | 8.90 | -4.09% | 914 |
| Apr 8, 2026 | 9.20 | 9.60 | 8.92 | 9.28 | 9.28 | 3.34% | 4,973 |
| Apr 7, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.47% | 5 |
| Apr 2, 2026 | 9.05 | 9.05 | 8.45 | 8.85 | 8.85 | -2.21% | 2,030 |
| Apr 1, 2026 | 9.35 | 9.35 | 8.70 | 9.05 | 9.05 | 0.56% | 244 |
| Mar 31, 2026 | 8.60 | 9.00 | 8.40 | 9.00 | 9.00 | 4.65% | 3,574 |
| Mar 30, 2026 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | -1.15% | 1,355 |
| Mar 27, 2026 | 8.45 | 8.95 | 8.45 | 8.70 | 8.70 | -2.25% | 995 |
| Mar 26, 2026 | 8.60 | 8.90 | 8.60 | 8.90 | 8.90 | -2.20% | 538 |
| Mar 24, 2026 | 9.00 | 9.10 | 8.70 | 9.10 | 9.10 | -0.55% | 605 |
| Mar 23, 2026 | 8.45 | 9.15 | 8.40 | 9.15 | 9.15 | 5.17% | 9,257 |
| Mar 20, 2026 | 8.60 | 8.70 | 8.35 | 8.70 | 8.70 | 4.19% | 3,490 |
| Mar 19, 2026 | 8.50 | 8.60 | 8.30 | 8.35 | 8.35 | -5.11% | 1,723 |
| Mar 18, 2026 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | -1.12% | 65 |
| Mar 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | 245 |
| Mar 16, 2026 | 8.90 | 8.90 | 8.70 | 8.85 | 8.85 | 1.72% | 699 |
| Mar 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | 170 |
| Mar 12, 2026 | 8.65 | 8.85 | 8.60 | 8.85 | 8.85 | 1.14% | 1,677 |
| Mar 11, 2026 | 8.85 | 9.00 | 8.60 | 8.75 | 8.75 | -1.13% | 982 |
| Mar 10, 2026 | 8.90 | 9.05 | 8.70 | 8.85 | 8.85 | 1.72% | 1,501 |
| Mar 9, 2026 | 8.95 | 8.95 | 8.50 | 8.70 | 8.70 | 0.58% | 2,391 |
| Mar 6, 2026 | 9.00 | 9.00 | 8.65 | 8.65 | 8.65 | -2.81% | 1,070 |
| Mar 5, 2026 | 8.90 | 9.40 | 8.60 | 8.90 | 8.90 | - | 3,209 |
| Mar 4, 2026 | 8.65 | 8.90 | 8.45 | 8.90 | 8.90 | 6.59% | 2,271 |