EL. D. Mouzakis S.A. (ATH:MOYZK)
Greece · Delayed Price · Currency is EUR 0.4900
0.00 (0.00%)
Last updated: Aug 6, 2026, 1:07 PM EET
EL. D. Mouzakis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 7, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 6, 2026 | 0.46 | 0.46 | 0.46 | 0.49 | 0.49 | - | 120 |
| Aug 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 4, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 3, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 31, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 29, 2026 | 0.50 | 0.50 | 0.50 | 0.49 | 0.49 | - | 1,400 |
| Jul 28, 2026 | 0.46 | 0.46 | 0.46 | 0.49 | 0.49 | - | 650 |
| Jul 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 24, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 21, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 20, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 17, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 16, 2026 | 0.46 | 0.46 | 0.46 | 0.49 | 0.49 | - | 200 |
| Jul 15, 2026 | 0.46 | 0.46 | 0.46 | 0.49 | 0.49 | - | 310 |
| Jul 14, 2026 | 0.47 | 0.47 | 0.46 | 0.49 | 0.49 | - | 830 |
| Jul 13, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 8, 2026 | 0.48 | 0.48 | 0.47 | 0.49 | 0.49 | - | 120 |
| Jul 7, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 150 |
| Jul 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 3, 2026 | 0.52 | 0.52 | 0.52 | 0.49 | 0.49 | - | 800 |
| Jul 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 1, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 240 |
| Jun 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 112 |
| Jun 29, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 26, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 400 |
| Jun 25, 2026 | 0.49 | 0.54 | 0.49 | 0.49 | 0.49 | - | 340 |
| Jun 24, 2026 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 3.38% | 5,100 |
| Jun 23, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jun 22, 2026 | 0.46 | 0.46 | 0.46 | 0.47 | 0.47 | - | 650 |
| Jun 19, 2026 | 0.52 | 0.52 | 0.52 | 0.47 | 0.47 | - | 1 |
| Jun 18, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.25% | 1,750 |
| Jun 17, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 621 |
| Jun 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 100 |
| Jun 15, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 12, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 11, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 10, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 9, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 8, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 500 |
| Jun 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 2,790 |
| Jun 3, 2026 | 0.48 | 0.52 | 0.48 | 0.47 | 0.47 | - | 503 |