Mevaco S.A. (ATH:MEVA)
Greece · Delayed Price · Currency is EUR 7.98
+0.02 (0.25%)
Aug 28, 2026, 5:10 PM EET
Mevaco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 8.64 | 8.64 | 8.30 | 8.52 | 8.52 | -0.93% | 7,940 |
| Jul 9, 2026 | 8.38 | 8.60 | 8.38 | 8.60 | 8.60 | 1.42% | 3,665 |
| Jul 8, 2026 | 8.60 | 8.60 | 8.36 | 8.48 | 8.48 | -0.70% | 1,021 |
| Jul 7, 2026 | 8.50 | 8.58 | 8.42 | 8.54 | 8.54 | - | 564 |
| Jul 6, 2026 | 8.50 | 8.60 | 8.46 | 8.54 | 8.54 | -2.06% | 326 |
| Jul 3, 2026 | 8.68 | 8.74 | 8.68 | 8.72 | 8.72 | 1.99% | 345 |
| Jul 2, 2026 | 8.74 | 8.80 | 8.72 | 8.80 | 8.55 | 0.46% | 6,462 |
| Jul 1, 2026 | 8.44 | 8.80 | 8.44 | 8.76 | 8.51 | 0.69% | 526 |
| Jun 30, 2026 | 8.48 | 8.74 | 8.46 | 8.70 | 8.45 | 1.87% | 4,443 |
| Jun 29, 2026 | 8.54 | 8.60 | 8.50 | 8.54 | 8.30 | -0.70% | 3,302 |
| Jun 26, 2026 | 8.58 | 8.60 | 8.52 | 8.60 | 8.36 | -1.15% | 1,816 |
| Jun 25, 2026 | 8.52 | 8.78 | 8.42 | 8.70 | 8.45 | -0.23% | 1,468 |
| Jun 24, 2026 | 8.36 | 8.80 | 8.36 | 8.72 | 8.47 | -0.23% | 2,066 |
| Jun 23, 2026 | 8.72 | 8.76 | 8.50 | 8.74 | 8.49 | 0.23% | 1,226 |
| Jun 22, 2026 | 8.62 | 8.72 | 8.62 | 8.72 | 8.47 | 1.16% | 2,067 |