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

Greece · Delayed Price · Currency is EUR

2.300

+0.010 (0.44%)

At close: Nov 12, 2026

ATH:MOTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	2.31	2.31	2.30	2.30	2.30	0.44%	12,300
Nov 11, 2026	2.32	2.32	2.29	2.29	2.29	-0.43%	3,408
Nov 10, 2026	2.31	2.33	2.29	2.30	2.30	0.44%	14,700
Nov 9, 2026	2.31	2.31	2.26	2.29	2.29	0.44%	3,380
Nov 6, 2026	2.31	2.32	2.26	2.28	2.28	-1.72%	20,773
Nov 5, 2026	2.30	2.35	2.30	2.32	2.32	0.87%	17,210
Nov 4, 2026	2.29	2.35	2.29	2.30	2.30	-	12,685
Nov 3, 2026	2.31	2.32	2.29	2.30	2.30	-0.43%	11,438
Nov 2, 2026	2.33	2.34	2.30	2.31	2.31	-	8,900
Oct 30, 2026	2.35	2.35	2.31	2.31	2.31	-0.43%	10,920
Oct 29, 2026	2.33	2.35	2.29	2.32	2.32	0.43%	11,950
Oct 27, 2026	2.30	2.34	2.27	2.31	2.31	0.43%	10,461
Oct 26, 2026	2.27	2.31	2.27	2.30	2.30	0.88%	11,710
Oct 23, 2026	2.35	2.38	2.28	2.28	2.28	-2.15%	13,672
Oct 22, 2026	2.33	2.33	2.29	2.33	2.33	0.87%	13,224
Oct 21, 2026	2.35	2.35	2.31	2.31	2.31	-1.70%	17,067
Oct 20, 2026	2.34	2.37	2.28	2.35	2.35	0.43%	13,014
Oct 19, 2026	2.31	2.34	2.29	2.34	2.34	-	14,234
Oct 16, 2026	2.35	2.35	2.30	2.34	2.34	-	13,372
Oct 15, 2026	2.32	2.37	2.32	2.34	2.34	-0.85%	11,300
Oct 14, 2026	2.35	2.36	2.32	2.36	2.36	-	12,063
Oct 13, 2026	2.35	2.37	2.30	2.36	2.36	1.29%	15,577
Oct 12, 2026	2.32	2.35	2.31	2.33	2.33	0.43%	12,323
Oct 9, 2026	2.39	2.39	2.32	2.32	2.32	-1.69%	12,512
Oct 8, 2026	2.38	2.38	2.32	2.36	2.36	-0.42%	14,464
Oct 7, 2026	2.40	2.41	2.36	2.37	2.37	-1.25%	16,446
Oct 6, 2026	2.41	2.43	2.37	2.40	2.40	-0.41%	11,962
Oct 5, 2026	2.43	2.43	2.38	2.41	2.41	-	10,958
Oct 2, 2026	2.42	2.43	2.38	2.41	2.41	-0.82%	13,129
Oct 1, 2026	2.44	2.44	2.40	2.43	2.43	-0.41%	15,050
Sep 30, 2026	2.45	2.45	2.39	2.44	2.44	-0.81%	12,260
Sep 29, 2026	2.42	2.46	2.42	2.46	2.46	1.23%	25,996
Sep 28, 2026	2.44	2.44	2.42	2.43	2.43	-0.41%	14,185
Sep 25, 2026	2.43	2.44	2.40	2.44	2.44	0.83%	14,711
Sep 24, 2026	2.45	2.45	2.40	2.42	2.42	-0.41%	17,195
Sep 23, 2026	2.44	2.44	2.41	2.43	2.43	-	15,590
Sep 22, 2026	2.43	2.43	2.41	2.43	2.43	0.41%	13,336
Sep 21, 2026	2.40	2.42	2.40	2.42	2.42	0.41%	18,129
Sep 18, 2026	2.43	2.43	2.38	2.41	2.41	-	14,412
Sep 17, 2026	2.41	2.44	2.38	2.41	2.41	-	18,919
Sep 16, 2026	2.38	2.43	2.38	2.41	2.41	0.84%	14,986
Sep 15, 2026	2.46	2.46	2.37	2.39	2.39	-1.65%	16,175
Sep 14, 2026	2.45	2.45	2.40	2.43	2.43	-0.82%	16,998
Sep 11, 2026	2.44	2.47	2.44	2.45	2.45	-	15,519
Sep 10, 2026	2.45	2.45	2.41	2.45	2.45	0.82%	14,920
Sep 9, 2026	2.48	2.48	2.43	2.43	2.43	-2.02%	19,850
Sep 8, 2026	2.49	2.49	2.46	2.48	2.48	-0.40%	16,427
Sep 7, 2026	2.46	2.49	2.44	2.49	2.49	0.81%	16,697
Sep 4, 2026	2.48	2.48	2.42	2.47	2.47	-	16,890
Sep 3, 2026	2.48	2.49	2.44	2.47	2.47	-	20,542