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

Greece · Delayed Price · Currency is EUR

2.540

+0.010 (0.40%)

At close: May 29, 2026

ATH:MOTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.55	2.58	2.53	2.54	2.54	0.40%	15,308
May 28, 2026	2.55	2.56	2.53	2.53	2.53	-0.78%	12,640
May 27, 2026	2.52	2.55	2.52	2.55	2.55	1.19%	17,324
May 26, 2026	2.58	2.58	2.52	2.52	2.52	-1.95%	13,058
May 25, 2026	2.54	2.58	2.50	2.57	2.57	1.98%	15,825
May 22, 2026	2.53	2.54	2.49	2.52	2.52	-	13,469
May 21, 2026	2.50	2.54	2.50	2.52	2.52	0.40%	11,096
May 20, 2026	2.51	2.57	2.48	2.51	2.51	0.80%	20,572
May 19, 2026	2.53	2.56	2.49	2.49	2.49	-0.80%	19,632
May 18, 2026	2.57	2.58	2.51	2.51	2.51	-2.33%	24,347
May 15, 2026	2.57	2.58	2.56	2.57	2.57	-	17,750
May 14, 2026	2.57	2.58	2.55	2.57	2.57	-	13,457
May 13, 2026	2.58	2.58	2.52	2.57	2.57	-0.39%	29,486
May 12, 2026	2.58	2.58	2.54	2.58	2.58	-	17,099
May 11, 2026	2.53	2.59	2.53	2.58	2.58	-	13,705
May 8, 2026	2.59	2.59	2.55	2.58	2.58	-	16,174
May 7, 2026	2.57	2.62	2.56	2.58	2.58	-	15,057
May 6, 2026	2.62	2.62	2.57	2.58	2.58	-0.39%	23,123
May 5, 2026	2.59	2.59	2.58	2.59	2.59	-1.15%	12,120
May 4, 2026	2.63	2.63	2.57	2.62	2.62	-0.38%	21,080
Apr 30, 2026	2.62	2.63	2.60	2.63	2.63	0.38%	17,109
Apr 29, 2026	2.60	2.62	2.60	2.62	2.62	-	15,660
Apr 28, 2026	2.58	2.63	2.57	2.62	2.62	0.38%	21,323
Apr 27, 2026	2.55	2.63	2.55	2.61	2.61	1.16%	28,955
Apr 24, 2026	2.59	2.60	2.55	2.58	2.58	-	15,945
Apr 23, 2026	2.58	2.60	2.55	2.58	2.58	-	18,855
Apr 22, 2026	2.58	2.62	2.55	2.58	2.58	0.78%	37,528
Apr 21, 2026	2.55	2.57	2.50	2.56	2.56	0.39%	23,803
Apr 20, 2026	2.55	2.56	2.51	2.55	2.55	-0.78%	24,339
Apr 17, 2026	2.52	2.57	2.52	2.57	2.57	-	20,854
Apr 16, 2026	2.54	2.59	2.53	2.57	2.57	1.98%	21,889
Apr 15, 2026	2.55	2.57	2.51	2.52	2.52	-0.40%	25,070
Apr 14, 2026	2.55	2.57	2.53	2.53	2.53	-	18,024
Apr 9, 2026	2.57	2.57	2.51	2.53	2.53	0.40%	16,900
Apr 8, 2026	2.45	2.58	2.45	2.52	2.52	1.61%	23,760
Apr 7, 2026	2.44	2.48	2.44	2.48	2.48	0.81%	15,085
Apr 2, 2026	2.42	2.48	2.41	2.46	2.46	0.82%	17,376
Apr 1, 2026	2.42	2.46	2.42	2.44	2.44	1.24%	23,141
Mar 31, 2026	2.42	2.44	2.35	2.41	2.41	-0.41%	25,119
Mar 30, 2026	2.40	2.42	2.38	2.42	2.42	1.26%	13,468
Mar 27, 2026	2.41	2.41	2.36	2.39	2.39	0.84%	7,508
Mar 26, 2026	2.44	2.44	2.36	2.37	2.37	-3.27%	12,601
Mar 24, 2026	2.40	2.46	2.35	2.45	2.45	2.94%	15,423
Mar 23, 2026	2.40	2.44	2.35	2.38	2.38	-0.83%	21,409
Mar 20, 2026	2.37	2.46	2.28	2.40	2.40	2.56%	46,927
Mar 19, 2026	2.37	2.37	2.34	2.34	2.34	-1.27%	6,948
Mar 18, 2026	2.39	2.39	2.35	2.37	2.37	-	12,427
Mar 17, 2026	2.39	2.39	2.34	2.37	2.37	-0.42%	10,955
Mar 16, 2026	2.38	2.39	2.36	2.38	2.38	0.85%	11,139
Mar 13, 2026	2.39	2.40	2.35	2.36	2.36	-0.84%	13,092