Emporiki Eisagogiki Aftokiniton Ditrohon kai Mihanon Thalassis Societe Anonyme (ATH:MOTO)

Greece · Delayed Price · Currency is EUR

2.570

-0.010 (-0.39%)

Last updated: Jan 27, 2026, 1:08 PM EET

ATH:MOTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	2.57	2.57	2.55	2.56	2.56	-0.39%	22,132
Jan 27, 2026	2.58	2.60	2.55	2.57	2.57	-0.39%	38,422
Jan 26, 2026	2.58	2.58	2.56	2.58	2.58	-0.39%	20,845
Jan 23, 2026	2.60	2.60	2.56	2.59	2.59	-	13,402
Jan 22, 2026	2.56	2.59	2.56	2.59	2.59	0.78%	18,732
Jan 21, 2026	2.51	2.57	2.51	2.57	2.57	1.98%	20,305
Jan 20, 2026	2.57	2.57	2.52	2.52	2.52	-1.56%	18,344
Jan 19, 2026	2.54	2.56	2.52	2.56	2.56	-	22,888
Jan 16, 2026	2.56	2.58	2.54	2.56	2.56	-	35,164
Jan 15, 2026	2.61	2.61	2.56	2.56	2.56	-1.92%	29,263
Jan 14, 2026	2.60	2.61	2.59	2.61	2.61	0.77%	14,736
Jan 13, 2026	2.65	2.65	2.57	2.59	2.59	-0.38%	12,969
Jan 12, 2026	2.61	2.66	2.60	2.60	2.60	-1.14%	28,530
Jan 9, 2026	2.65	2.65	2.62	2.63	2.63	-	18,822
Jan 8, 2026	2.69	2.69	2.61	2.63	2.63	-	21,680
Jan 7, 2026	2.67	2.70	2.63	2.63	2.63	-0.75%	52,715
Jan 5, 2026	2.64	2.66	2.63	2.65	2.65	0.38%	32,568
Jan 2, 2026	2.58	2.67	2.55	2.64	2.64	4.76%	43,657
Dec 31, 2025	2.54	2.57	2.52	2.52	2.52	-	47,218
Dec 30, 2025	2.58	2.60	2.52	2.52	2.52	-1.18%	42,219
Dec 29, 2025	2.56	2.56	2.53	2.55	2.55	1.19%	21,858
Dec 23, 2025	2.56	2.57	2.51	2.52	2.52	-1.56%	52,006
Dec 22, 2025	2.53	2.56	2.53	2.56	2.56	1.19%	17,597
Dec 19, 2025	2.60	2.61	2.52	2.53	2.53	-2.69%	82,217
Dec 18, 2025	2.59	2.60	2.53	2.60	2.60	0.78%	38,566
Dec 17, 2025	2.54	2.59	2.54	2.58	2.58	2.38%	15,080
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