EL. D. Mouzakis S.A. (ATH:MOYZK)
Greece · Delayed Price · Currency is EUR 0.6700
0.00 (0.00%)
At close: Sep 26, 2025
EL. D. Mouzakis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 720 |
| Sep 26, 2025 | 0.70 | 0.70 | 0.70 | 0.67 | 0.67 | - | 50 |
| Sep 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 19, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | 5,000 |
| Sep 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Sep 17, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -2.82% | 1,317 |
| Sep 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 15, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 8, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -2.07% | 3,314 |
| Sep 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Sep 4, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | -2.03% | 4,400 |
| Sep 3, 2025 | 0.73 | 0.73 | 0.73 | 0.74 | 0.74 | - | 200 |
| Sep 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 1, 2025 | 0.76 | 0.76 | 0.76 | 0.74 | 0.74 | - | 61 |
| Aug 29, 2025 | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | -2.63% | 2,119 |
| Aug 28, 2025 | 0.74 | 0.76 | 0.73 | 0.76 | 0.76 | 5.56% | 4,700 |
| Aug 27, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.86% | 6,297 |
| Aug 26, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 2,756 |
| Aug 25, 2025 | 0.70 | 0.70 | 0.70 | 0.71 | 0.71 | - | 1,000 |
| Aug 22, 2025 | 0.71 | 0.76 | 0.71 | 0.71 | 0.71 | -2.74% | 3,150 |
| Aug 21, 2025 | 0.73 | 0.76 | 0.73 | 0.73 | 0.73 | 4.29% | 3,200 |
| Aug 20, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 2.94% | 5,382 |
| Aug 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 18, 2025 | 0.70 | 0.72 | 0.68 | 0.68 | 0.68 | 1.49% | 11,000 |
| Aug 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 13, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 12, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 1.52% | 1,300 |
| Aug 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 5,350 |
| Aug 8, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | -0.75% | 6,100 |
| Aug 7, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 4, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.21% | 990 |
| Aug 1, 2025 | 0.65 | 0.65 | 0.65 | 0.68 | 0.68 | - | 990 |
| Jul 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 30, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 9.68% | 1,500 |
| Jul 29, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 6,000 |
| Jul 28, 2025 | 0.56 | 0.65 | 0.56 | 0.62 | 0.62 | 5.08% | 3,700 |
| Jul 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jul 24, 2025 | 0.58 | 0.58 | 0.58 | 0.59 | 0.59 | - | 160 |
| Jul 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jul 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jul 21, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -4.84% | 2,500 |