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

Greece · Delayed Price · Currency is EUR

2.330

+0.020 (0.87%)

At close: Oct 22, 2026

ATH:MOTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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