EL. D. Mouzakis S.A. (ATH:MOYZK)
Greece · Delayed Price · Currency is EUR 0.5700
-0.0300 (-5.00%)
Last updated: Nov 28, 2025, 4:57 PM EET
EL. D. Mouzakis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -5.00% | 1,998 |
| Nov 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 100 |
| Nov 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 3,000 |
| Nov 20, 2025 | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | 7.96% | 2,380 |
| Nov 19, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -5.83% | 2,000 |
| Nov 18, 2025 | 0.57 | 0.57 | 0.57 | 0.60 | 0.60 | - | 200 |
| Nov 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 3,000 |
| Nov 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Nov 7, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 6,550 |
| Nov 6, 2025 | 0.58 | 0.58 | 0.57 | 0.59 | 0.59 | - | 750 |
| Nov 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Nov 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 500 |
| Nov 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 31, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 30, 2025 | 0.58 | 0.58 | 0.57 | 0.59 | 0.59 | - | 1,000 |
| Oct 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 24, 2025 | 0.61 | 0.61 | 0.61 | 0.59 | 0.59 | - | 70 |
| Oct 23, 2025 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 2,221 |
| Oct 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 21, 2025 | 0.59 | 0.59 | 0.59 | 0.60 | 0.60 | - | 100 |
| Oct 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 100 |
| Oct 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 13, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -4.00% | 2,500 |
| Oct 10, 2025 | 0.62 | 0.62 | 0.62 | 0.63 | 0.63 | - | 100 |
| Oct 9, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | - | 105 |
| Oct 8, 2025 | 0.62 | 0.62 | 0.62 | 0.63 | 0.63 | - | 74 |
| Oct 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 6, 2025 | 0.62 | 0.62 | 0.62 | 0.63 | 0.63 | - | 10 |
| Oct 3, 2025 | 0.62 | 0.62 | 0.62 | 0.63 | 0.63 | - | 100 |
| Oct 2, 2025 | 0.69 | 0.69 | 0.62 | 0.63 | 0.63 | - | 430 |
| Oct 1, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -6.72% | 4,700 |
| Sep 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| 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 |