EL. D. Mouzakis S.A. (ATH:MOYZK)
Greece · Delayed Price · Currency is EUR 0.7200
+0.0200 (2.86%)
At close: Aug 27, 2025
EL. D. Mouzakis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | - | 2.86% | 6,297 |
| Aug 26, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | - | -1.41% | 2,756 |
| Aug 25, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | - | - | 1,000 |
| Aug 22, 2025 | 0.71 | 0.76 | 0.71 | 0.71 | - | -2.74% | 3,150 |
| Aug 21, 2025 | 0.73 | 0.76 | 0.73 | 0.73 | - | 4.29% | 3,200 |
| Aug 20, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | - | 2.94% | 5,382 |
| Aug 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | - |
| Aug 18, 2025 | 0.70 | 0.72 | 0.68 | 0.68 | - | 1.49% | 11,000 |
| Aug 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | - |
| Aug 13, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | - |
| Aug 12, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | - | 1.52% | 1,300 |
| Aug 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | 5,350 |
| Aug 8, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | - | -0.75% | 6,100 |
| Aug 7, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | - |
| Aug 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | - |
| Aug 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | - |
| Aug 4, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | - | -2.21% | 990 |
| Aug 1, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | - | - | 990 |
| Jul 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | - |
| Jul 30, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | - | 9.68% | 1,500 |
| Jul 29, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | - | - | 6,000 |
| Jul 28, 2025 | 0.56 | 0.65 | 0.56 | 0.62 | - | 5.08% | 3,700 |
| Jul 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Jul 24, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | - | - | 160 |
| Jul 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Jul 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Jul 21, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | - | -4.84% | 2,500 |
| Jul 18, 2025 | 0.62 | 0.66 | 0.61 | 0.62 | - | -2.36% | 3,770 |
| Jul 17, 2025 | 0.63 | 0.65 | 0.61 | 0.64 | - | -2.31% | 2,580 |
| Jul 16, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | - | - | 1,020 |
| Jul 15, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | - | - | 5,360 |
| Jul 14, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | - | 1.56% | 2,350 |
| Jul 11, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | - | -0.78% | 1,800 |
| Jul 10, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | - | 500 |
| Jul 9, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | - | - | 500 |
| Jul 8, 2025 | 0.65 | 0.67 | 0.65 | 0.65 | - | - | 450 |
| Jul 7, 2025 | 0.70 | 0.70 | 0.62 | 0.65 | - | - | 14,350 |
| Jul 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 9.32% | 24,513 |
| Jul 3, 2025 | 0.54 | 0.59 | 0.54 | 0.59 | - | 9.26% | 14,040 |
| Jul 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 9.76% | 1,000 |
| Jul 1, 2025 | 0.54 | 0.54 | 0.49 | 0.49 | - | - | 1,321 |
| Jun 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 1,000 |
| Jun 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jun 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jun 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jun 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jun 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jun 20, 2025 | 0.54 | 0.54 | 0.49 | 0.49 | - | - | 399 |
| Jun 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 401 |
| Jun 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |