Motor Oil (Hellas) Corinth Refineries S.A. (ATH:MOH)
Greece · Delayed Price · Currency is EUR 63.15
+0.35 (0.56%)
Sep 4, 2026, 5:14 PM EET
ATH:MOH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 59.25 | 61.10 | 59.15 | 61.10 | 61.10 | 3.91% | 346,866 |
| Aug 26, 2026 | 61.00 | 61.00 | 58.20 | 58.80 | 58.80 | -0.93% | 382,598 |
| Aug 25, 2026 | 59.90 | 59.90 | 57.65 | 59.35 | 59.35 | -1.08% | 319,045 |
| Aug 24, 2026 | 60.05 | 61.00 | 59.70 | 60.00 | 60.00 | - | 346,085 |
| Aug 21, 2026 | 58.75 | 60.00 | 58.20 | 60.00 | 60.00 | 2.13% | 268,419 |
| Aug 20, 2026 | 58.85 | 59.65 | 58.65 | 58.75 | 58.75 | 0.26% | 272,577 |
| Aug 19, 2026 | 56.95 | 59.40 | 56.95 | 58.60 | 58.60 | 2.99% | 363,623 |
| Aug 18, 2026 | 56.25 | 57.05 | 56.00 | 56.90 | 56.90 | 1.16% | 325,555 |
| Aug 17, 2026 | 55.10 | 56.25 | 54.50 | 56.25 | 56.25 | 2.09% | 195,408 |
| Aug 14, 2026 | 52.55 | 55.15 | 52.20 | 55.10 | 55.10 | 4.85% | 301,802 |
| Aug 13, 2026 | 53.50 | 53.85 | 52.50 | 52.55 | 52.55 | -1.13% | 205,007 |
| Aug 12, 2026 | 53.15 | 53.50 | 52.90 | 53.15 | 53.15 | - | 189,889 |
| Aug 11, 2026 | 53.10 | 53.50 | 52.85 | 53.15 | 53.15 | 0.28% | 236,573 |
| Aug 10, 2026 | 52.95 | 53.45 | 52.35 | 53.00 | 53.00 | - | 137,463 |
| Aug 7, 2026 | 53.00 | 53.15 | 51.90 | 53.00 | 53.00 | 0.09% | 127,953 |
| Aug 6, 2026 | 52.60 | 53.20 | 51.90 | 52.95 | 52.95 | 0.67% | 132,473 |
| Aug 5, 2026 | 53.00 | 53.70 | 52.40 | 52.60 | 52.60 | -0.75% | 225,800 |
| Aug 4, 2026 | 52.30 | 53.50 | 51.35 | 53.00 | 53.00 | 1.34% | 147,927 |
| Aug 3, 2026 | 50.80 | 52.30 | 49.90 | 52.30 | 52.30 | 2.95% | 177,038 |
| Jul 31, 2026 | 50.90 | 51.70 | 50.80 | 50.80 | 50.80 | -0.20% | 201,354 |
| Jul 30, 2026 | 50.70 | 51.25 | 50.30 | 50.90 | 50.90 | 0.39% | 123,321 |
| Jul 29, 2026 | 48.48 | 50.95 | 48.48 | 50.70 | 50.70 | 4.58% | 229,632 |
| Jul 28, 2026 | 50.00 | 50.00 | 48.22 | 48.48 | 48.48 | -2.81% | 207,801 |
| Jul 27, 2026 | 50.50 | 50.85 | 49.56 | 49.88 | 49.88 | -1.23% | 157,032 |
| Jul 24, 2026 | 49.80 | 51.30 | 49.80 | 50.50 | 50.50 | 1.36% | 201,669 |
| Jul 23, 2026 | 48.76 | 49.94 | 48.54 | 49.82 | 49.82 | 2.30% | 322,269 |
| Jul 22, 2026 | 48.50 | 48.96 | 48.22 | 48.70 | 48.70 | 0.41% | 235,761 |
| Jul 21, 2026 | 47.64 | 48.96 | 47.64 | 48.50 | 48.50 | 0.96% | 176,864 |
| Jul 20, 2026 | 46.38 | 48.50 | 46.38 | 48.04 | 48.04 | 2.21% | 154,482 |
| Jul 17, 2026 | 48.58 | 48.58 | 46.50 | 47.00 | 47.00 | -3.25% | 160,094 |
| Jul 16, 2026 | 48.90 | 48.90 | 47.64 | 48.58 | 48.58 | -0.61% | 158,197 |
| Jul 15, 2026 | 47.46 | 49.10 | 47.22 | 48.88 | 48.88 | 3.65% | 206,733 |
| Jul 14, 2026 | 47.60 | 48.48 | 47.04 | 47.16 | 47.16 | -0.88% | 183,228 |
| Jul 13, 2026 | 47.00 | 48.36 | 47.00 | 47.58 | 47.58 | 1.23% | 277,011 |
| Jul 10, 2026 | 44.60 | 47.00 | 44.32 | 47.00 | 47.00 | 5.38% | 207,989 |
| Jul 9, 2026 | 42.84 | 44.60 | 42.84 | 44.60 | 44.60 | 4.11% | 141,496 |
| Jul 8, 2026 | 42.58 | 43.00 | 41.60 | 42.84 | 42.84 | 0.61% | 191,099 |
| Jul 7, 2026 | 42.84 | 43.52 | 42.58 | 42.58 | 42.58 | -1.66% | 121,432 |
| Jul 6, 2026 | 41.22 | 43.30 | 41.22 | 43.30 | 43.30 | 4.59% | 228,383 |
| Jul 3, 2026 | 41.56 | 42.90 | 41.20 | 41.40 | 41.40 | 0.78% | 328,653 |
| Jul 2, 2026 | 39.98 | 42.18 | 39.88 | 41.08 | 41.08 | 2.80% | 295,163 |
| Jul 1, 2026 | 38.76 | 39.98 | 38.58 | 39.96 | 39.96 | 4.12% | 165,051 |
| Jun 30, 2026 | 39.12 | 39.12 | 38.38 | 38.38 | 38.38 | -2.59% | 181,246 |
| Jun 29, 2026 | 37.80 | 39.40 | 37.64 | 39.40 | 39.40 | 3.30% | 146,883 |