Phoenix Vega Mezz Plc (ATH:PVMEZZ)
Greece · Delayed Price · Currency is EUR 0.0633
+0.0006 (0.96%)
Last updated: Sep 10, 2025, 11:51 AM EET
Phoenix Vega Mezz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -0.32% | 799,794 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -0.16% | 3,370,910 |
| Sep 5, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -1.25% | 1,196,312 |
| Sep 4, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -2.89% | 1,252,391 |
| Sep 3, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 2.18% | 625,463 |
| Sep 2, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -2.58% | 1,621,105 |
| Sep 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -0.90% | 580,984 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -0.89% | 1,102,746 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.75% | 1,745,961 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.14% | 408,835 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 841,936 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 816,450 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.57% | 1,086,984 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.41% | 333,607 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.57% | 1,136,332 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 668,493 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.43% | 338,536 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -0.43% | 1,390,294 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,109,884 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.41% | 641,843 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.43% | 517,600 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.55% | 1,081,556 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.72% | 3,448,632 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.01% | 918,213 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.29% | 526,460 |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.47% | 309,684 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.73% | 617,316 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -0.29% | 572,545 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.29% | 710,181 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -0.57% | 635,041 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -4.66% | 2,996,884 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 9.45% | 8,154,126 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.68% | 1,414,056 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.20% | 1,241,820 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.22% | 306,483 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.50% | 845,329 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -0.75% | 1,378,881 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,977,148 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.04% | 1,713,545 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.44% | 860,153 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.28% | 164,562 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 506,374 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2.18% | 834,325 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3.30% | 777,924 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -0.15% | 106,817 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 1.52% | 574,714 |
| Jul 4, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | -0.75% | 3,100,274 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.21% | 3,679,911 |
| Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.45% | 6,263,496 |
| Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.15% | 3,357,174 |