Emporiki Eisagogiki Aftokiniton Ditrohon kai Mihanon Thalassis Societe Anonyme (ATH:MOTO)
Greece · Delayed Price · Currency is EUR 2.450
0.00 (0.00%)
At close: Sep 11, 2026
ATH:MOTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 2.48 | 2.49 | 2.46 | 2.47 | 2.47 | -0.80% | 14,150 |
| Sep 1, 2026 | 2.51 | 2.51 | 2.48 | 2.49 | 2.49 | -0.40% | 15,384 |
| Aug 31, 2026 | 2.52 | 2.52 | 2.49 | 2.50 | 2.50 | - | 22,185 |
| Aug 28, 2026 | 2.52 | 2.52 | 2.49 | 2.50 | 2.50 | - | 20,958 |
| Aug 27, 2026 | 2.50 | 2.52 | 2.47 | 2.50 | 2.50 | - | 23,512 |
| Aug 26, 2026 | 2.50 | 2.53 | 2.49 | 2.50 | 2.50 | - | 22,872 |
| Aug 25, 2026 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | - | 22,539 |
| Aug 24, 2026 | 2.50 | 2.53 | 2.49 | 2.50 | 2.50 | -0.40% | 22,996 |
| 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 |