Motor Oil (Hellas) Corinth Refineries S.A. (ATH:MOH)
Greece · Delayed Price · Currency is EUR 24.68
-0.50 (-1.99%)
Aug 1, 2025, 12:45 PM EET
ATH:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 25.02 | 25.26 | 24.92 | 25.18 | 25.18 | -0.40% | 69,683 |
| Jul 30, 2025 | 25.26 | 25.50 | 25.00 | 25.28 | 25.28 | 0.40% | 84,868 |
| Jul 29, 2025 | 24.84 | 25.18 | 24.70 | 25.18 | 25.18 | 1.37% | 76,961 |
| Jul 28, 2025 | 25.14 | 25.28 | 24.76 | 24.84 | 24.84 | -1.11% | 84,540 |
| Jul 25, 2025 | 25.38 | 25.38 | 25.06 | 25.12 | 25.12 | -1.02% | 41,101 |
| Jul 24, 2025 | 25.44 | 25.50 | 25.04 | 25.38 | 25.38 | -0.24% | 81,818 |
| Jul 23, 2025 | 25.34 | 25.60 | 25.26 | 25.44 | 25.44 | 0.39% | 56,923 |
| Jul 22, 2025 | 25.70 | 25.70 | 25.28 | 25.34 | 25.34 | -1.71% | 141,019 |
| Jul 21, 2025 | 25.90 | 25.96 | 25.70 | 25.78 | 25.78 | -0.39% | 45,606 |
| Jul 18, 2025 | 25.80 | 25.88 | 25.58 | 25.88 | 25.88 | 0.54% | 68,201 |
| Jul 17, 2025 | 25.90 | 25.90 | 25.52 | 25.74 | 25.74 | -0.31% | 97,563 |
| Jul 16, 2025 | 25.20 | 25.96 | 25.14 | 25.82 | 25.82 | 2.46% | 253,466 |
| Jul 15, 2025 | 24.70 | 25.20 | 24.70 | 25.20 | 25.20 | 2.02% | 115,182 |
| Jul 14, 2025 | 24.56 | 24.80 | 24.56 | 24.70 | 24.70 | -0.56% | 100,610 |
| Jul 11, 2025 | 24.94 | 25.12 | 24.50 | 24.84 | 24.84 | -0.24% | 131,444 |
| Jul 10, 2025 | 25.00 | 25.06 | 24.76 | 24.90 | 24.90 | -0.40% | 126,832 |
| Jul 9, 2025 | 25.42 | 25.42 | 24.86 | 25.00 | 25.00 | -0.79% | 171,873 |
| Jul 8, 2025 | 25.00 | 25.42 | 24.94 | 25.20 | 25.20 | 0.80% | 261,130 |
| Jul 7, 2025 | 25.00 | 25.06 | 24.82 | 25.00 | 25.00 | - | 73,718 |
| Jul 4, 2025 | 24.80 | 25.02 | 24.64 | 25.00 | 25.00 | 0.81% | 203,167 |
| Jul 3, 2025 | 24.50 | 24.80 | 24.46 | 24.80 | 24.80 | 1.31% | 177,893 |
| Jul 2, 2025 | 23.86 | 24.50 | 23.72 | 24.48 | 24.48 | 2.60% | 145,797 |
| Jul 1, 2025 | 23.60 | 23.94 | 23.50 | 23.86 | 23.86 | 0.85% | 66,221 |
| Jun 30, 2025 | 23.96 | 24.00 | 23.44 | 23.66 | 23.66 | -1.00% | 97,616 |
| Jun 27, 2025 | 23.96 | 24.10 | 23.60 | 23.90 | 23.90 | 0.17% | 91,005 |
| Jun 26, 2025 | 24.30 | 24.50 | 23.86 | 23.86 | 23.86 | -1.40% | 128,684 |
| Jun 25, 2025 | 23.86 | 24.50 | 23.62 | 24.20 | 24.20 | -3.04% | 187,618 |
| Jun 24, 2025 | 25.00 | 25.00 | 24.64 | 24.96 | 23.84 | 1.05% | 252,380 |
| Jun 23, 2025 | 24.24 | 24.92 | 24.24 | 24.70 | 23.59 | 0.98% | 156,931 |
| Jun 20, 2025 | 24.50 | 24.70 | 24.10 | 24.46 | 23.36 | -0.16% | 525,028 |
| Jun 19, 2025 | 24.74 | 24.80 | 24.36 | 24.50 | 23.40 | -0.97% | 142,337 |
| Jun 18, 2025 | 24.92 | 25.00 | 24.50 | 24.74 | 23.63 | -0.64% | 157,984 |
| Jun 17, 2025 | 24.76 | 25.00 | 24.56 | 24.90 | 23.78 | 0.24% | 93,904 |
| Jun 16, 2025 | 24.88 | 24.98 | 24.72 | 24.84 | 23.72 | -0.16% | 72,708 |
| Jun 13, 2025 | 24.50 | 24.88 | 24.36 | 24.88 | 23.76 | - | 156,764 |
| Jun 12, 2025 | 24.88 | 25.00 | 24.72 | 24.88 | 23.76 | -0.48% | 95,757 |
| Jun 11, 2025 | 25.02 | 25.06 | 24.88 | 25.00 | 23.87 | -0.08% | 155,150 |
| Jun 10, 2025 | 24.96 | 25.02 | 24.74 | 25.02 | 23.89 | 1.13% | 120,101 |
| Jun 6, 2025 | 24.06 | 25.12 | 24.06 | 24.74 | 23.63 | 2.49% | 240,653 |
| Jun 5, 2025 | 24.00 | 24.20 | 23.84 | 24.14 | 23.05 | 0.58% | 99,771 |
| Jun 4, 2025 | 23.60 | 24.02 | 23.60 | 24.00 | 22.92 | 1.69% | 160,588 |
| Jun 3, 2025 | 23.20 | 23.62 | 23.20 | 23.60 | 22.54 | 1.46% | 143,939 |
| Jun 2, 2025 | 23.40 | 23.40 | 23.02 | 23.26 | 22.21 | -1.02% | 106,671 |
| May 30, 2025 | 23.50 | 23.54 | 23.22 | 23.50 | 22.44 | 0.09% | 240,458 |
| May 29, 2025 | 23.40 | 23.64 | 23.40 | 23.48 | 22.42 | 0.26% | 110,774 |
| May 28, 2025 | 23.68 | 23.68 | 23.36 | 23.42 | 22.36 | -0.59% | 138,500 |
| May 27, 2025 | 23.28 | 23.78 | 23.24 | 23.56 | 22.50 | - | 163,140 |
| May 26, 2025 | 23.08 | 23.64 | 23.08 | 23.56 | 22.50 | 2.08% | 162,371 |
| May 23, 2025 | 23.02 | 23.14 | 22.50 | 23.08 | 22.04 | - | 392,764 |
| May 22, 2025 | 22.90 | 23.08 | 22.78 | 23.08 | 22.04 | 0.70% | 212,914 |