Phoenix Vega Mezz Plc (ATH:PVMEZZ)
Greece · Delayed Price · Currency is EUR 0.0711
+0.0011 (1.57%)
At close: Aug 20, 2025, 5:20 PM EET
Phoenix Vega Mezz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.88% | 575,990 |
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.30% | 2,948,961 |
| Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,503,617 |
| Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.43% | 2,002,240 |
| Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.78% | 1,692,550 |
| Jun 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.14% | 2,457,840 |
| Jun 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.84% | 1,211,650 |
| Jun 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 490,250 |
| Jun 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.33% | 1,119,265 |
| Jun 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.41% | 310,450 |
| Jun 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -0.55% | 684,551 |
| Jun 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.53% | 473,264 |
| Jun 12, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | 0.54% | 695,583 |
| Jun 11, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -0.53% | 322,136 |