Skip to main content
logo
Phoenix Vega Mezz Plc (ATH:PVMEZZ)
Greece flag Greece · Delayed Price · Currency is EUR
0.0494
0.00 (0.00%)
Last updated: Nov 2, 2026, 5:14 PM EET

Phoenix Vega Mezz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20260.050.050.050.050.05-220,933
Oct 30, 20260.050.050.050.050.051.23%178,844
Oct 29, 20260.050.050.050.050.05-0.41%170,355
Oct 27, 20260.050.050.050.050.052.94%174,364
Oct 26, 20260.050.050.050.050.050.42%161,942
Oct 23, 20260.050.050.050.050.05-4.82%139,474
Oct 22, 20260.050.050.050.050.05-385,598
Oct 21, 20260.050.050.050.050.052.89%680,422
Oct 20, 20260.050.050.050.050.051.26%208,925
Oct 19, 20260.050.050.050.050.054.37%68,454
Oct 16, 20260.050.050.050.050.05-1.72%93,368
Oct 15, 20260.050.050.050.050.05-2.10%217,699
Oct 14, 20260.050.050.050.050.05-0.42%485,795
Oct 13, 20260.050.050.050.050.054.58%330,796
Oct 12, 20260.050.050.050.050.05-0.83%616,027
Oct 9, 20260.050.050.050.050.052.98%1,072,500
Oct 8, 20260.050.050.050.050.04-0.84%234,948
Oct 7, 20260.050.050.050.050.05-2.07%512,155
Oct 6, 20260.050.050.050.050.05-0.82%256,888
Oct 5, 20260.050.050.050.050.051.25%61,552
Oct 2, 20260.050.050.050.050.05-2.03%432,722
Oct 1, 20260.050.050.050.050.05-3.91%2,479,501
Sep 30, 20260.050.050.050.050.05-0.78%709,219
Sep 29, 20260.050.050.050.050.05-136,377
Sep 28, 20260.050.050.050.050.052.79%134,619
Sep 25, 20260.050.050.050.050.05-0.40%334,536
Sep 24, 20260.050.050.050.050.05-3.08%193,247
Sep 23, 20260.050.050.050.050.05-10,903
Sep 22, 20260.050.050.050.050.053.59%190,809
Sep 21, 20260.050.050.050.050.05-166,431
Sep 18, 20260.050.050.050.050.05-1.95%260,812
Sep 17, 20260.050.050.050.050.05-2.66%252,554
Sep 16, 20260.050.050.050.050.050.77%265,776
Sep 15, 20260.050.050.050.050.051.16%153,553
Sep 14, 20260.050.050.050.050.05-1.15%317,574
Sep 11, 20260.050.050.050.050.050.38%86,413
Sep 10, 20260.050.050.050.050.050.39%18,688
Sep 9, 20260.050.050.050.050.05-314,615
Sep 8, 20260.050.050.050.050.050.78%246,272
Sep 7, 20260.050.050.050.050.051.18%256,098
Sep 4, 20260.050.050.050.050.05-7.30%2,409,916
Sep 3, 20260.050.050.050.050.05-35,282
Sep 2, 20260.050.050.050.050.051.48%319,088
Sep 1, 20260.050.050.050.050.05-1.82%97,885
Aug 31, 20260.050.060.050.060.051.85%179,464
Aug 28, 20260.050.060.050.050.05-2.88%170,710
Aug 27, 20260.060.060.050.060.05-0.36%278,644
Aug 26, 20260.060.060.050.060.05-133,939
Aug 25, 20260.060.060.060.060.05-0.36%157,585
Aug 24, 20260.060.060.060.060.050.72%351,186