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

Greece · Delayed Price · Currency is EUR

2.500

+0.020 (0.81%)

Last updated: Aug 21, 2026, 3:51 PM EET

ATH:MOTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.50	2.51	2.48	2.51	2.51	1.21%	18,944
Aug 20, 2026	2.49	2.51	2.47	2.48	2.48	-0.40%	21,567
Aug 19, 2026	2.48	2.49	2.46	2.49	2.49	-	27,090
Aug 18, 2026	2.49	2.49	2.46	2.49	2.49	-	17,716
Aug 17, 2026	2.47	2.49	2.47	2.49	2.49	-	23,750
Aug 14, 2026	2.47	2.50	2.47	2.49	2.49	0.81%	16,600
Aug 13, 2026	2.47	2.48	2.46	2.47	2.47	0.82%	14,025
Aug 12, 2026	2.48	2.48	2.45	2.45	2.45	-0.41%	11,050
Aug 11, 2026	2.44	2.47	2.44	2.46	2.46	0.82%	10,639
Aug 10, 2026	2.44	2.44	2.38	2.44	2.44	-	10,710
Aug 7, 2026	2.40	2.45	2.40	2.44	2.44	0.83%	20,351
Aug 6, 2026	2.36	2.42	2.36	2.42	2.42	2.54%	25,070
Aug 5, 2026	2.37	2.37	2.35	2.36	2.36	-	19,770
Aug 4, 2026	2.36	2.37	2.36	2.36	2.36	0.85%	29,142
Aug 3, 2026	2.36	2.36	2.31	2.34	2.34	-0.85%	29,908
Jul 31, 2026	2.38	2.40	2.30	2.36	2.36	-0.84%	46,539
Jul 30, 2026	2.32	2.38	2.32	2.38	2.38	2.59%	34,700
Jul 29, 2026	2.29	2.33	2.28	2.32	2.32	1.31%	20,214
Jul 28, 2026	2.27	2.29	2.27	2.29	2.29	0.88%	13,458
Jul 27, 2026	2.24	2.27	2.24	2.27	2.27	3.18%	20,055
Jul 24, 2026	2.23	2.23	2.20	2.20	2.20	-0.90%	16,926
Jul 23, 2026	2.24	2.24	2.21	2.22	2.22	-0.89%	14,732
Jul 22, 2026	2.27	2.28	2.23	2.24	2.24	1.36%	50,642
Jul 21, 2026	2.28	2.28	2.21	2.21	2.21	-	27,701
Jul 20, 2026	2.30	2.30	2.21	2.21	2.21	-1.34%	22,179
Jul 17, 2026	2.31	2.31	2.24	2.24	2.24	-3.03%	14,284
Jul 16, 2026	2.27	2.32	2.24	2.31	2.31	2.21%	12,735
Jul 15, 2026	2.30	2.33	2.25	2.26	2.26	-1.74%	32,695
Jul 14, 2026	2.32	2.34	2.29	2.30	2.30	-0.86%	13,535
Jul 13, 2026	2.39	2.39	2.29	2.32	2.32	-1.69%	33,255
Jul 10, 2026	2.36	2.37	2.34	2.36	2.36	1.72%	43,717
Jul 9, 2026	2.38	2.43	2.31	2.32	2.32	-2.11%	58,324
Jul 8, 2026	2.41	2.43	2.36	2.37	2.37	-1.66%	22,796
Jul 7, 2026	2.46	2.46	2.40	2.41	2.41	-2.82%	63,354
Jul 6, 2026	2.48	2.49	2.45	2.48	2.48	-	12,671
Jul 3, 2026	2.46	2.49	2.45	2.48	2.48	-	10,855
Jul 2, 2026	2.48	2.51	2.47	2.48	2.48	-	16,150
Jul 1, 2026	2.50	2.51	2.46	2.48	2.48	-0.80%	16,621
Jun 30, 2026	2.48	2.52	2.46	2.50	2.50	-	15,898
Jun 29, 2026	2.45	2.52	2.45	2.50	2.50	1.21%	22,373
Jun 26, 2026	2.46	2.52	2.45	2.47	2.47	-1.59%	12,593
Jun 25, 2026	2.50	2.53	2.50	2.51	2.51	1.21%	10,881
Jun 24, 2026	2.50	2.51	2.48	2.48	2.48	-0.80%	10,050
Jun 23, 2026	2.47	2.54	2.47	2.50	2.50	-1.96%	15,320
Jun 22, 2026	2.47	2.55	2.43	2.55	2.55	4.08%	21,654
Jun 19, 2026	2.44	2.50	2.44	2.45	2.45	-	16,245
Jun 18, 2026	2.45	2.49	2.45	2.45	2.45	-0.81%	20,637
Jun 17, 2026	2.53	2.53	2.46	2.47	2.47	-2.37%	18,891
Jun 16, 2026	2.53	2.53	2.45	2.53	2.53	0.80%	20,569
Jun 15, 2026	2.55	2.55	2.50	2.51	2.51	-0.40%	8,108