Mevaco S.A. (ATH:MEVA)
Greece · Delayed Price · Currency is EUR 6.00
+0.08 (1.35%)
Oct 30, 2026, 4:57 PM EET
Mevaco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.08 | 6.08 | 5.82 | 6.00 | 6.00 | 1.35% | 5,152 |
| Oct 29, 2026 | 5.52 | 5.96 | 5.48 | 5.92 | 5.92 | 4.96% | 6,150 |
| Oct 27, 2026 | 5.60 | 5.66 | 5.50 | 5.64 | 5.64 | -1.74% | 1,194 |
| Oct 26, 2026 | 5.60 | 5.78 | 5.60 | 5.74 | 5.74 | 1.41% | 528 |
| Oct 23, 2026 | 5.68 | 5.68 | 5.56 | 5.66 | 5.66 | -0.35% | 551 |
| Oct 22, 2026 | 5.70 | 5.70 | 5.54 | 5.68 | 5.68 | 0.71% | 1,182 |
| Oct 21, 2026 | 5.72 | 5.72 | 5.60 | 5.64 | 5.64 | 0.71% | 491 |
| Oct 20, 2026 | 5.68 | 5.72 | 5.60 | 5.60 | 5.60 | -1.75% | 3,060 |
| Oct 19, 2026 | 5.70 | 5.82 | 5.66 | 5.70 | 5.70 | -0.70% | 5,028 |
| Oct 16, 2026 | 5.90 | 5.96 | 5.74 | 5.74 | 5.74 | -3.04% | 6,033 |
| Oct 15, 2026 | 5.92 | 6.00 | 5.92 | 5.92 | 5.92 | -2.31% | 778 |
| Oct 14, 2026 | 6.14 | 6.14 | 6.00 | 6.06 | 6.06 | -0.33% | 1,047 |
| Oct 13, 2026 | 6.12 | 6.12 | 5.94 | 6.08 | 6.08 | -0.65% | 775 |
| Oct 12, 2026 | 5.90 | 6.24 | 5.90 | 6.12 | 6.12 | 3.38% | 6,629 |
| Oct 9, 2026 | 5.90 | 6.04 | 5.90 | 5.92 | 5.92 | - | 951 |
| Oct 8, 2026 | 5.96 | 6.06 | 5.90 | 5.92 | 5.92 | -1.66% | 4,275 |
| Oct 7, 2026 | 6.06 | 6.10 | 6.00 | 6.02 | 6.02 | 1.01% | 657 |
| Oct 6, 2026 | 5.90 | 6.00 | 5.80 | 5.96 | 5.96 | - | 5,773 |
| Oct 5, 2026 | 5.82 | 5.98 | 5.82 | 5.96 | 5.96 | 1.02% | 2,940 |
| Oct 2, 2026 | 6.00 | 6.22 | 5.78 | 5.90 | 5.90 | -1.67% | 13,696 |
| Oct 1, 2026 | 6.16 | 6.16 | 5.96 | 6.00 | 6.00 | -3.85% | 18,283 |
| Sep 30, 2026 | 6.64 | 6.64 | 6.20 | 6.24 | 6.24 | -18.96% | 73,694 |
| Sep 29, 2026 | 7.70 | 7.80 | 7.50 | 7.70 | 7.70 | -0.77% | 10,575 |
| Sep 28, 2026 | 8.02 | 8.02 | 7.68 | 7.76 | 7.76 | -1.77% | 5,169 |
| Sep 25, 2026 | 7.88 | 7.90 | 7.88 | 7.90 | 7.90 | 0.25% | 111 |
| Sep 24, 2026 | 7.98 | 7.98 | 7.74 | 7.88 | 7.88 | - | 1,016 |
| Sep 23, 2026 | 7.92 | 7.92 | 7.78 | 7.88 | 7.88 | 0.25% | 271 |
| Sep 22, 2026 | 7.80 | 7.90 | 7.80 | 7.86 | 7.86 | -0.51% | 1,212 |
| Sep 21, 2026 | 7.82 | 7.92 | 7.82 | 7.90 | 7.90 | -0.75% | 1,915 |
| 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 |