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

Greece · Delayed Price · Currency is EUR

2.430

+0.100 (4.29%)

At close: Mar 11, 2026

ATH:MOTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	2.29	2.37	2.29	2.33	2.33	4.02%	18,371
Mar 9, 2026	2.36	2.36	2.23	2.24	2.24	-5.08%	23,385
Mar 6, 2026	2.42	2.42	2.36	2.36	2.36	-	5,389
Mar 5, 2026	2.37	2.41	2.36	2.36	2.36	-0.84%	14,402
Mar 4, 2026	2.24	2.44	2.24	2.38	2.38	2.15%	13,962
Mar 3, 2026	2.43	2.45	2.32	2.33	2.33	-4.51%	28,603
Mar 2, 2026	2.45	2.49	2.43	2.44	2.44	-2.79%	27,606
Feb 27, 2026	2.51	2.52	2.49	2.51	2.51	0.40%	22,338
Feb 26, 2026	2.51	2.52	2.49	2.50	2.50	-	22,378
Feb 25, 2026	2.53	2.53	2.50	2.50	2.50	-	16,340
Feb 24, 2026	2.50	2.52	2.49	2.50	2.50	0.81%	18,744
Feb 20, 2026	2.51	2.51	2.46	2.48	2.48	-0.40%	17,686
Feb 19, 2026	2.54	2.54	2.49	2.49	2.49	-1.58%	15,411
Feb 18, 2026	2.54	2.54	2.49	2.53	2.53	-	23,249
Feb 17, 2026	2.53	2.58	2.46	2.53	2.53	-0.39%	79,226
Feb 16, 2026	2.55	2.57	2.54	2.54	2.54	-0.39%	20,098
Feb 13, 2026	2.57	2.57	2.55	2.55	2.55	-	15,436
Feb 12, 2026	2.57	2.58	2.55	2.55	2.55	-0.78%	14,933
Feb 11, 2026	2.58	2.58	2.54	2.57	2.57	-0.39%	14,695
Feb 10, 2026	2.58	2.58	2.54	2.58	2.58	1.18%	13,179
Feb 9, 2026	2.59	2.60	2.55	2.55	2.55	-0.78%	14,123
Feb 6, 2026	2.57	2.58	2.53	2.57	2.57	-	15,479
Feb 5, 2026	2.57	2.61	2.57	2.57	2.57	-1.53%	18,787
Feb 4, 2026	2.58	2.61	2.57	2.61	2.61	1.56%	23,010
Feb 3, 2026	2.55	2.59	2.55	2.57	2.57	1.58%	5,465
Feb 2, 2026	2.55	2.55	2.52	2.53	2.53	-0.78%	13,605
Jan 30, 2026	2.57	2.57	2.54	2.55	2.55	-0.39%	17,268
Jan 29, 2026	2.58	2.58	2.52	2.56	2.56	-	32,405
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