Motor Oil (Hellas) Corinth Refineries S.A. (ATH:MOH)
Greece · Delayed Price · Currency is EUR 25.18
-0.50 (-1.95%)
Oct 14, 2025, 5:18 PM EET
ATH:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 25.62 | 25.84 | 25.08 | 25.18 | 25.18 | -1.95% | 87,554 |
| Oct 13, 2025 | 25.84 | 26.00 | 25.68 | 25.68 | 25.68 | -1.61% | 59,895 |
| Oct 10, 2025 | 26.00 | 26.18 | 25.90 | 26.10 | 26.10 | -0.61% | 70,834 |
| Oct 9, 2025 | 25.74 | 26.36 | 25.66 | 26.26 | 26.26 | 2.02% | 135,900 |
| Oct 8, 2025 | 26.20 | 26.20 | 25.74 | 25.74 | 25.74 | -1.76% | 79,655 |
| Oct 7, 2025 | 25.82 | 26.20 | 25.76 | 26.20 | 26.20 | 0.61% | 83,731 |
| Oct 6, 2025 | 26.20 | 26.22 | 25.62 | 26.04 | 26.04 | 0.15% | 70,045 |
| Oct 3, 2025 | 25.74 | 26.00 | 25.46 | 26.00 | 26.00 | 2.12% | 62,452 |
| Oct 2, 2025 | 25.60 | 25.86 | 25.46 | 25.46 | 25.46 | -0.62% | 102,541 |
| Oct 1, 2025 | 25.36 | 25.84 | 25.36 | 25.62 | 25.62 | -0.16% | 40,039 |
| Sep 30, 2025 | 25.90 | 25.92 | 25.40 | 25.66 | 25.66 | -0.93% | 93,688 |
| Sep 29, 2025 | 25.68 | 26.28 | 25.66 | 25.90 | 25.90 | - | 62,143 |
| Sep 26, 2025 | 25.94 | 26.22 | 25.78 | 25.90 | 25.90 | -1.07% | 39,106 |
| Sep 25, 2025 | 26.14 | 26.40 | 26.14 | 26.18 | 26.18 | -0.98% | 129,118 |
| Sep 24, 2025 | 25.96 | 26.44 | 25.70 | 26.44 | 26.44 | 1.85% | 145,934 |
| Sep 23, 2025 | 25.90 | 26.00 | 25.52 | 25.96 | 25.96 | 1.01% | 152,497 |
| Sep 22, 2025 | 25.90 | 25.98 | 25.66 | 25.70 | 25.70 | -1.83% | 64,099 |
| Sep 19, 2025 | 25.50 | 26.18 | 25.38 | 26.18 | 26.18 | 2.27% | 410,184 |
| Sep 18, 2025 | 25.70 | 25.80 | 25.54 | 25.60 | 25.60 | -0.62% | 75,440 |
| Sep 17, 2025 | 25.76 | 25.76 | 25.36 | 25.76 | 25.76 | 0.08% | 66,177 |
| Sep 16, 2025 | 25.66 | 25.84 | 25.62 | 25.74 | 25.74 | -0.46% | 67,953 |
| Sep 15, 2025 | 25.72 | 25.86 | 25.56 | 25.86 | 25.86 | 0.62% | 61,311 |
| Sep 12, 2025 | 25.40 | 25.70 | 25.20 | 25.70 | 25.70 | 1.58% | 172,651 |
| Sep 11, 2025 | 24.80 | 25.30 | 24.70 | 25.30 | 25.30 | 2.02% | 84,095 |
| Sep 10, 2025 | 24.28 | 24.80 | 24.28 | 24.80 | 24.80 | 1.97% | 89,303 |
| Sep 9, 2025 | 24.70 | 24.70 | 24.22 | 24.32 | 24.32 | -1.14% | 57,439 |
| Sep 8, 2025 | 24.30 | 24.72 | 24.30 | 24.60 | 24.60 | 1.23% | 88,200 |
| Sep 5, 2025 | 24.48 | 24.68 | 24.30 | 24.30 | 24.30 | -0.74% | 83,788 |
| Sep 4, 2025 | 24.86 | 25.12 | 24.48 | 24.48 | 24.48 | -1.84% | 122,413 |
| Sep 3, 2025 | 24.70 | 24.94 | 24.50 | 24.94 | 24.94 | 0.81% | 78,734 |
| Sep 2, 2025 | 25.40 | 25.40 | 24.56 | 24.74 | 24.74 | -2.68% | 93,415 |
| Sep 1, 2025 | 25.12 | 25.48 | 25.02 | 25.42 | 25.42 | 0.95% | 70,498 |
| Aug 29, 2025 | 25.54 | 25.76 | 25.18 | 25.18 | 25.18 | -1.79% | 63,693 |
| Aug 28, 2025 | 25.92 | 25.92 | 25.04 | 25.64 | 25.64 | -1.38% | 253,444 |
| Aug 27, 2025 | 26.00 | 26.30 | 25.90 | 26.00 | 26.00 | - | 63,080 |
| Aug 26, 2025 | 26.20 | 26.20 | 25.76 | 26.00 | 26.00 | -0.76% | 146,027 |
| Aug 25, 2025 | 26.58 | 26.58 | 26.02 | 26.20 | 26.20 | -0.76% | 115,730 |
| Aug 22, 2025 | 26.40 | 26.60 | 26.32 | 26.40 | 26.40 | -0.15% | 93,494 |
| Aug 21, 2025 | 26.48 | 26.68 | 26.30 | 26.44 | 26.44 | -0.08% | 57,298 |
| Aug 20, 2025 | 26.40 | 26.66 | 26.26 | 26.46 | 26.46 | - | 34,957 |
| Aug 19, 2025 | 26.40 | 26.66 | 26.32 | 26.46 | 26.46 | 0.23% | 75,779 |
| Aug 18, 2025 | 26.94 | 27.36 | 26.40 | 26.40 | 26.40 | -2.29% | 237,229 |
| Aug 14, 2025 | 26.92 | 27.42 | 26.40 | 27.02 | 27.02 | 0.37% | 175,504 |
| Aug 13, 2025 | 26.46 | 26.94 | 26.28 | 26.92 | 26.92 | 1.97% | 195,913 |
| Aug 12, 2025 | 25.84 | 26.40 | 25.64 | 26.40 | 26.40 | 2.25% | 191,263 |
| Aug 11, 2025 | 25.28 | 25.82 | 25.24 | 25.82 | 25.82 | 2.30% | 70,141 |
| Aug 8, 2025 | 25.44 | 25.50 | 25.24 | 25.24 | 25.24 | -2.02% | 55,021 |
| Aug 7, 2025 | 25.72 | 25.82 | 25.52 | 25.76 | 25.76 | 0.08% | 74,472 |
| Aug 6, 2025 | 25.28 | 25.76 | 25.08 | 25.74 | 25.74 | 1.82% | 147,807 |
| Aug 5, 2025 | 24.90 | 25.28 | 24.74 | 25.28 | 25.28 | 2.27% | 122,255 |