Motor Oil (Hellas) Corinth Refineries S.A. (ATH:MOH)
Greece · Delayed Price · Currency is EUR 60.00
+0.45 (0.76%)
Nov 6, 2026, 5:17 PM EET
ATH:MOH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 58.95 | 60.00 | 57.70 | 60.00 | 60.00 | 0.76% | 361,500 |
| Nov 5, 2026 | 61.70 | 61.75 | 58.90 | 59.55 | 59.55 | -4.64% | 415,932 |
| Nov 4, 2026 | 62.25 | 63.85 | 61.50 | 62.45 | 62.45 | -0.48% | 194,468 |
| Nov 3, 2026 | 63.35 | 64.25 | 61.50 | 62.75 | 62.75 | -0.95% | 241,483 |
| Nov 2, 2026 | 66.80 | 67.15 | 62.70 | 63.35 | 63.35 | -5.80% | 190,258 |
| Oct 30, 2026 | 65.40 | 67.25 | 63.55 | 67.25 | 67.25 | 2.83% | 320,007 |
| Oct 29, 2026 | 69.00 | 69.30 | 65.40 | 65.40 | 65.40 | -5.63% | 291,070 |
| Oct 27, 2026 | 68.15 | 69.40 | 67.65 | 69.30 | 69.30 | 1.69% | 189,905 |
| Oct 26, 2026 | 68.80 | 68.90 | 68.00 | 68.15 | 68.15 | -0.94% | 177,528 |
| Oct 23, 2026 | 67.80 | 68.80 | 67.20 | 68.80 | 68.80 | 1.93% | 114,284 |
| Oct 22, 2026 | 67.05 | 67.80 | 66.05 | 67.50 | 67.50 | 0.67% | 244,328 |
| Oct 21, 2026 | 69.50 | 69.50 | 67.05 | 67.05 | 67.05 | -3.53% | 143,484 |
| Oct 20, 2026 | 70.00 | 70.00 | 68.10 | 69.50 | 69.50 | -0.71% | 143,288 |
| Oct 19, 2026 | 68.95 | 70.00 | 66.95 | 70.00 | 70.00 | 1.52% | 156,604 |
| Oct 16, 2026 | 69.10 | 69.75 | 67.50 | 68.95 | 68.95 | -1.36% | 158,581 |
| Oct 15, 2026 | 69.50 | 69.90 | 68.85 | 69.90 | 69.90 | 0.14% | 209,850 |
| Oct 14, 2026 | 68.95 | 69.95 | 68.45 | 69.80 | 69.80 | 1.45% | 298,364 |
| Oct 13, 2026 | 65.80 | 68.80 | 65.80 | 68.80 | 68.80 | 2.99% | 294,801 |
| Oct 12, 2026 | 67.75 | 67.75 | 65.35 | 66.80 | 66.80 | -1.40% | 376,208 |
| Oct 9, 2026 | 68.10 | 68.10 | 62.90 | 67.75 | 67.75 | -0.51% | 206,312 |
| Oct 8, 2026 | 66.80 | 68.40 | 66.35 | 68.10 | 68.10 | 1.57% | 245,100 |
| Oct 7, 2026 | 66.35 | 68.00 | 66.10 | 67.05 | 67.05 | 1.51% | 307,530 |
| Oct 6, 2026 | 67.60 | 67.90 | 64.90 | 66.05 | 66.05 | -2.29% | 238,368 |
| Oct 5, 2026 | 66.80 | 68.25 | 66.75 | 67.60 | 67.60 | 0.15% | 195,210 |
| Oct 2, 2026 | 67.90 | 68.70 | 66.25 | 67.50 | 67.50 | -0.52% | 255,913 |
| Oct 1, 2026 | 67.90 | 68.80 | 67.00 | 67.85 | 67.85 | -2.58% | 195,801 |
| Sep 30, 2026 | 68.50 | 69.65 | 67.40 | 69.65 | 69.65 | 1.68% | 524,584 |
| Sep 29, 2026 | 67.60 | 68.50 | 67.30 | 68.50 | 68.50 | 0.37% | 287,485 |
| Sep 28, 2026 | 67.30 | 68.25 | 66.00 | 68.25 | 68.25 | 2.40% | 270,942 |
| Sep 25, 2026 | 65.70 | 66.65 | 65.40 | 66.65 | 66.65 | 1.14% | 243,471 |
| Sep 24, 2026 | 66.00 | 67.45 | 65.40 | 65.90 | 65.90 | -0.45% | 241,226 |
| Sep 23, 2026 | 63.30 | 66.20 | 62.25 | 66.20 | 66.20 | 2.95% | 449,642 |
| Sep 22, 2026 | 67.00 | 67.10 | 63.50 | 64.30 | 64.30 | -4.95% | 393,922 |
| Sep 21, 2026 | 67.25 | 69.45 | 64.90 | 67.65 | 67.65 | -0.15% | 390,610 |
| Sep 18, 2026 | 69.90 | 69.90 | 67.10 | 67.75 | 67.75 | -3.15% | 2,620,268 |
| Sep 17, 2026 | 69.00 | 69.95 | 67.45 | 69.95 | 69.95 | 1.52% | 454,813 |
| Sep 16, 2026 | 68.00 | 68.90 | 67.60 | 68.90 | 68.90 | 1.92% | 462,858 |
| Sep 15, 2026 | 65.20 | 67.90 | 64.50 | 67.60 | 67.60 | 2.97% | 309,117 |
| Sep 14, 2026 | 67.00 | 67.40 | 64.95 | 65.65 | 65.65 | -1.57% | 220,968 |
| Sep 11, 2026 | 64.80 | 66.90 | 64.80 | 66.70 | 66.70 | 2.93% | 164,395 |
| Sep 10, 2026 | 66.80 | 67.30 | 63.50 | 64.80 | 64.80 | -3.57% | 345,851 |
| Sep 9, 2026 | 65.20 | 67.45 | 65.05 | 67.20 | 67.20 | 3.38% | 431,272 |
| Sep 8, 2026 | 63.60 | 65.00 | 63.60 | 65.00 | 65.00 | 2.93% | 223,440 |
| Sep 7, 2026 | 63.30 | 65.40 | 62.90 | 63.15 | 63.15 | - | 189,674 |
| Sep 4, 2026 | 62.50 | 63.45 | 62.15 | 63.15 | 63.15 | 0.56% | 205,794 |
| Sep 3, 2026 | 61.00 | 63.60 | 60.90 | 62.80 | 62.80 | 2.95% | 256,320 |
| Sep 2, 2026 | 61.90 | 62.30 | 60.35 | 61.00 | 61.00 | -1.69% | 281,667 |
| Sep 1, 2026 | 60.00 | 62.40 | 59.25 | 62.05 | 62.05 | 3.16% | 310,463 |
| Aug 31, 2026 | 60.10 | 61.20 | 59.90 | 60.15 | 60.15 | 0.08% | 5,716,771 |
| Aug 28, 2026 | 61.10 | 62.00 | 60.10 | 60.10 | 60.10 | -1.64% | 227,785 |