Skip to main content
logo
Emporiki Eisagogiki Aftokiniton Ditrohon kai Mihanon Thalassis Societe Anonyme (ATH:MOTO)
Greece flag Greece · Delayed Price · Currency is EUR
2.650
-0.050 (-1.85%)
At close: Aug 1, 2025, 5:20 PM EET

ATH:MOTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.702.702.592.65--1.85%38,909
Jul 31, 20252.692.702.622.70-0.75%29,361
Jul 30, 20252.672.682.602.68--22,756
Jul 29, 20252.742.742.632.68--2.55%18,966
Jul 28, 20252.632.772.632.75-3.38%13,626
Jul 25, 20252.632.672.622.66--12,356
Jul 24, 20252.672.672.622.66-0.76%17,430
Jul 23, 20252.632.682.602.64--1.49%12,522
Jul 22, 20252.662.692.632.68-1.13%15,336
Jul 21, 20252.592.662.582.65-2.32%19,958
Jul 18, 20252.672.672.592.59--3.00%23,419
Jul 17, 20252.662.672.632.67--0.37%9,192
Jul 16, 20252.682.682.622.68--10,337
Jul 15, 20252.632.682.612.68-2.68%23,415
Jul 14, 20252.622.622.572.61-0.38%15,417
Jul 11, 20252.542.652.542.60-1.96%9,647
Jul 10, 20252.632.632.552.55--1.92%19,285
Jul 9, 20252.612.612.572.60-1.17%14,612
Jul 8, 20252.542.592.542.57-0.78%21,170
Jul 7, 20252.552.562.532.55--0.78%4,580
Jul 4, 20252.562.582.512.57-0.78%16,561
Jul 3, 20252.542.552.522.55-0.79%7,589
Jul 2, 20252.582.602.502.53--1.94%16,896
Jul 1, 20252.582.582.542.58-0.39%7,665
Jun 30, 20252.502.572.502.57-3.63%13,030
Jun 27, 20252.552.552.482.48--0.80%69,742
Jun 26, 20252.522.562.482.50--0.40%54,794
Jun 25, 20252.592.592.512.51--3.46%39,652
Jun 24, 20252.562.652.502.60-3.59%23,031
Jun 23, 20252.482.542.432.51-1.21%36,398
Jun 20, 20252.502.552.462.48--0.40%27,747
Jun 19, 20252.572.602.482.49--3.11%26,777
Jun 18, 20252.652.652.562.57--3.02%23,543
Jun 17, 20252.672.682.632.65--3.28%29,822
Jun 16, 20252.722.752.702.74-1.48%30,373
Jun 13, 20252.692.722.682.70--1.10%24,245
Jun 12, 20252.752.782.702.73--1.09%48,205
Jun 11, 20252.792.792.712.76-1.10%25,773
Jun 10, 20252.752.752.702.73--0.73%34,620
Jun 6, 20252.742.762.692.75--0.72%55,071
Jun 5, 20252.792.792.732.77--29,381
Jun 4, 20252.772.802.722.77-0.36%33,680
Jun 3, 20252.772.822.762.76--1.78%26,735
Jun 2, 20252.812.822.782.81-0.36%23,015
May 30, 20252.802.832.792.80-1.08%11,623
May 29, 20252.732.802.732.77-0.36%29,508
May 28, 20252.842.852.752.76--2.47%40,497
May 27, 20252.812.842.802.83-1.07%44,301
May 26, 20252.762.842.702.80-2.94%28,789
May 23, 20252.792.792.632.72--1.09%21,972