Emporiki Eisagogiki Aftokiniton Ditrohon kai Mihanon Thalassis Societe Anonyme (ATH:MOTO)
Greece · Delayed Price · Currency is EUR 2.560
+0.010 (0.39%)
At close: Apr 21, 2026
ATH:MOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 2.41 | 2.41 | 2.36 | 2.38 | 2.38 | -2.06% | 4,677 |
| Mar 11, 2026 | 2.32 | 2.44 | 2.32 | 2.43 | 2.43 | 4.29% | 10,898 |
| 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 |