Motor Oil (Hellas) Corinth Refineries S.A. (ATH:MOH)
Greece · Delayed Price · Currency is EUR 26.50
+0.24 (0.91%)
Nov 7, 2025, 3:53 PM EET
ATH:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 26.30 | 26.60 | 26.26 | 26.26 | 26.26 | -0.98% | 93,277 |
| Nov 5, 2025 | 26.24 | 26.80 | 26.10 | 26.52 | 26.52 | 1.07% | 192,529 |
| Nov 4, 2025 | 26.30 | 26.56 | 26.06 | 26.24 | 26.24 | -1.35% | 114,667 |
| Nov 3, 2025 | 26.02 | 26.62 | 26.02 | 26.60 | 26.60 | 2.23% | 98,960 |
| Oct 31, 2025 | 26.00 | 26.04 | 25.74 | 26.02 | 26.02 | 0.08% | 144,344 |
| Oct 30, 2025 | 26.38 | 26.60 | 25.98 | 26.00 | 26.00 | -2.26% | 357,552 |
| Oct 29, 2025 | 25.50 | 26.70 | 25.50 | 26.60 | 26.60 | 4.31% | 364,041 |
| Oct 27, 2025 | 25.38 | 25.60 | 25.20 | 25.50 | 25.50 | 1.43% | 121,181 |
| Oct 24, 2025 | 25.50 | 25.50 | 25.02 | 25.14 | 25.14 | -1.41% | 68,774 |
| Oct 23, 2025 | 24.98 | 25.50 | 24.64 | 25.50 | 25.50 | 3.24% | 96,161 |
| Oct 22, 2025 | 25.00 | 25.08 | 24.64 | 24.70 | 24.70 | - | 82,529 |
| Oct 21, 2025 | 24.32 | 24.92 | 24.16 | 24.70 | 24.70 | 0.90% | 115,067 |
| Oct 20, 2025 | 24.80 | 24.94 | 24.22 | 24.48 | 24.48 | -1.29% | 98,864 |
| Oct 17, 2025 | 24.40 | 24.80 | 23.70 | 24.80 | 24.80 | 1.22% | 165,177 |
| Oct 16, 2025 | 25.10 | 25.14 | 24.36 | 24.50 | 24.50 | -1.76% | 107,998 |
| Oct 15, 2025 | 25.18 | 25.30 | 24.90 | 24.94 | 24.94 | -0.95% | 115,096 |
| 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 |