Motor Oil (Hellas) Corinth Refineries S.A. (ATH:MOH)
Greece · Delayed Price · Currency is EUR 66.65
+0.75 (1.14%)
Sep 25, 2026, 5:19 PM EET
ATH:MOH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |