Emporiki Eisagogiki Aftokiniton Ditrohon kai Mihanon Thalassis Societe Anonyme (ATH:MOTO)
Greece · Delayed Price · Currency is EUR 2.520
-0.040 (-1.56%)
At close: Dec 16, 2025
ATH:MOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | -1.56% | 31,544 |
| Dec 15, 2025 | 2.58 | 2.60 | 2.56 | 2.56 | 2.56 | -2.29% | 14,793 |
| Dec 12, 2025 | 2.60 | 2.63 | 2.54 | 2.62 | 2.62 | 1.55% | 30,992 |
| Dec 11, 2025 | 2.52 | 2.62 | 2.52 | 2.58 | 2.58 | 1.98% | 38,154 |
| Dec 10, 2025 | 2.54 | 2.60 | 2.52 | 2.53 | 2.53 | -0.39% | 29,767 |
| Dec 9, 2025 | 2.63 | 2.63 | 2.53 | 2.54 | 2.54 | -0.78% | 25,343 |
| Dec 8, 2025 | 2.61 | 2.63 | 2.56 | 2.56 | 2.56 | -1.92% | 39,863 |
| Dec 5, 2025 | 2.59 | 2.62 | 2.57 | 2.61 | 2.61 | 1.16% | 35,950 |
| Dec 4, 2025 | 2.64 | 2.66 | 2.58 | 2.58 | 2.58 | -0.77% | 27,990 |
| Dec 3, 2025 | 2.64 | 2.67 | 2.59 | 2.60 | 2.60 | -1.14% | 28,766 |
| Dec 2, 2025 | 2.65 | 2.68 | 2.63 | 2.63 | 2.63 | -0.75% | 23,416 |
| Dec 1, 2025 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | - | 10,486 |
| Nov 28, 2025 | 2.68 | 2.73 | 2.65 | 2.65 | 2.65 | -0.75% | 51,400 |
| Nov 27, 2025 | 2.71 | 2.74 | 2.66 | 2.67 | 2.67 | -1.48% | 29,980 |
| Nov 26, 2025 | 2.72 | 2.79 | 2.70 | 2.71 | 2.71 | 0.74% | 49,578 |
| Nov 25, 2025 | 2.70 | 2.70 | 2.69 | 2.69 | 2.69 | 0.75% | 15,172 |
| Nov 24, 2025 | 2.69 | 2.72 | 2.66 | 2.67 | 2.67 | -1.84% | 15,509 |
| Nov 21, 2025 | 2.71 | 2.73 | 2.65 | 2.72 | 2.72 | 0.37% | 19,322 |
| Nov 20, 2025 | 2.71 | 2.71 | 2.67 | 2.71 | 2.71 | 1.88% | 13,583 |
| Nov 19, 2025 | 2.70 | 2.72 | 2.66 | 2.66 | 2.66 | -1.12% | 13,281 |
| Nov 18, 2025 | 2.69 | 2.72 | 2.66 | 2.69 | 2.69 | -0.37% | 23,970 |
| Nov 17, 2025 | 2.69 | 2.73 | 2.69 | 2.70 | 2.70 | 0.37% | 14,428 |
| Nov 14, 2025 | 2.74 | 2.74 | 2.69 | 2.69 | 2.69 | -1.82% | 17,555 |
| Nov 13, 2025 | 2.74 | 2.75 | 2.73 | 2.74 | 2.74 | 0.37% | 12,968 |
| Nov 12, 2025 | 2.73 | 2.74 | 2.70 | 2.73 | 2.73 | - | 18,504 |
| Nov 11, 2025 | 2.73 | 2.74 | 2.70 | 2.73 | 2.73 | - | 12,951 |
| Nov 10, 2025 | 2.68 | 2.73 | 2.67 | 2.73 | 2.73 | 1.49% | 16,623 |
| Nov 7, 2025 | 2.67 | 2.70 | 2.64 | 2.69 | 2.69 | - | 11,850 |
| Nov 6, 2025 | 2.71 | 2.71 | 2.67 | 2.69 | 2.69 | -0.74% | 11,847 |
| Nov 5, 2025 | 2.73 | 2.74 | 2.70 | 2.71 | 2.71 | -0.73% | 10,180 |
| Nov 4, 2025 | 2.76 | 2.76 | 2.70 | 2.73 | 2.73 | -0.73% | 18,507 |
| Nov 3, 2025 | 2.73 | 2.75 | 2.66 | 2.75 | 2.75 | 0.36% | 19,569 |
| Oct 31, 2025 | 2.73 | 2.74 | 2.69 | 2.74 | 2.74 | 0.37% | 12,672 |
| Oct 30, 2025 | 2.74 | 2.75 | 2.67 | 2.73 | 2.73 | -0.36% | 15,064 |
| Oct 29, 2025 | 2.67 | 2.74 | 2.65 | 2.74 | 2.74 | 2.24% | 16,221 |
| Oct 27, 2025 | 2.67 | 2.70 | 2.62 | 2.68 | 2.68 | - | 16,131 |
| Oct 24, 2025 | 2.66 | 2.68 | 2.63 | 2.68 | 2.68 | 0.75% | 18,862 |
| Oct 23, 2025 | 2.66 | 2.66 | 2.64 | 2.66 | 2.66 | 0.76% | 11,470 |
| Oct 22, 2025 | 2.64 | 2.65 | 2.62 | 2.64 | 2.64 | -0.38% | 21,954 |
| Oct 21, 2025 | 2.67 | 2.67 | 2.62 | 2.65 | 2.65 | -0.38% | 14,777 |
| Oct 20, 2025 | 2.64 | 2.67 | 2.64 | 2.66 | 2.66 | 0.76% | 16,292 |
| Oct 17, 2025 | 2.58 | 2.64 | 2.55 | 2.64 | 2.64 | 1.54% | 24,054 |
| Oct 16, 2025 | 2.67 | 2.68 | 2.60 | 2.60 | 2.60 | -1.89% | 21,664 |
| Oct 15, 2025 | 2.67 | 2.67 | 2.61 | 2.65 | 2.65 | 1.92% | 19,362 |
| Oct 14, 2025 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | -1.89% | 22,054 |
| Oct 13, 2025 | 2.67 | 2.68 | 2.64 | 2.65 | 2.65 | -0.75% | 19,284 |
| Oct 10, 2025 | 2.66 | 2.67 | 2.65 | 2.67 | 2.67 | 0.38% | 12,004 |
| Oct 9, 2025 | 2.68 | 2.68 | 2.64 | 2.66 | 2.66 | -0.37% | 14,259 |
| Oct 8, 2025 | 2.65 | 2.68 | 2.65 | 2.67 | 2.67 | - | 16,266 |
| Oct 7, 2025 | 2.65 | 2.67 | 2.65 | 2.67 | 2.67 | 0.75% | 25,570 |