Skip to main content
logo
Phoenix Vega Mezz Plc (ATH:PVMEZZ)
Greece flag Greece · Delayed Price · Currency is EUR
0.0554
-0.0002 (-0.36%)
Last updated: Aug 13, 2026, 4:28 PM EET

Phoenix Vega Mezz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20260.050.060.050.060.06-1.08%178,852
Aug 12, 20260.060.060.050.060.061.46%92,419
Aug 11, 20260.050.060.050.050.057.87%1,081,026
Aug 10, 20260.050.050.050.050.053.67%434,264
Aug 7, 20260.050.050.050.050.051.24%639,629
Aug 6, 20260.050.050.050.050.052.11%124,628
Aug 5, 20260.050.050.050.050.05-0.42%131,038
Aug 4, 20260.050.050.050.050.05-2.46%424,766
Aug 3, 20260.050.050.050.050.050.41%120,425
Jul 31, 20260.050.050.050.050.053.85%340,724
Jul 30, 20260.050.050.050.050.051.74%383,344
Jul 29, 20260.050.050.050.050.05-0.86%272,985
Jul 28, 20260.050.050.050.050.05-2.93%368,507
Jul 27, 20260.050.050.050.050.05-0.83%688,192
Jul 24, 20260.050.050.050.050.05-0.82%1,226,046
Jul 23, 20260.050.050.050.050.05-1.22%287,599
Jul 22, 20260.050.050.050.050.05-0.81%352,175
Jul 21, 20260.050.050.050.050.051.64%218,755
Jul 20, 20260.050.050.050.050.051.24%50,111
Jul 17, 20260.050.050.050.050.05-2.82%450,838
Jul 16, 20260.050.050.050.050.052.48%258,113
Jul 15, 20260.050.050.050.050.05-1.63%1,372,174
Jul 14, 20260.050.050.050.050.05-0.40%857,385
Jul 13, 20260.050.050.050.050.05-0.40%251,312
Jul 10, 20260.050.050.050.050.05-2.36%70,877
Jul 9, 20260.050.050.050.050.051.60%620,257
Jul 8, 20260.050.050.050.050.05-1.57%314,531
Jul 7, 20260.050.050.050.050.05-300,383
Jul 6, 20260.050.050.050.050.052.01%2,298,796
Jul 3, 20260.050.050.050.050.05-4.96%4,718,818
Jul 2, 20260.050.050.050.050.05-2.60%2,376,865
Jul 1, 20260.050.060.050.050.05-3.58%566,112
Jun 30, 20260.060.060.050.060.06-2.79%869,124
Jun 29, 20260.060.060.060.060.06-1.03%738,135
Jun 26, 20260.060.060.060.060.060.35%597,029
Jun 25, 20260.060.060.060.060.061.40%526,015
Jun 24, 20260.060.060.060.060.06-1.72%242,778
Jun 23, 20260.060.060.060.060.06-3.01%308,180
Jun 22, 20260.060.060.060.060.06-140,547
Jun 19, 20260.060.060.060.060.061.36%82,763
Jun 18, 20260.060.060.060.060.06-2.96%203,034
Jun 17, 20260.060.060.060.060.060.33%373,951
Jun 16, 20260.060.060.060.060.06-0.33%37,691
Jun 15, 20260.060.060.060.060.060.66%924,393
Jun 12, 20260.060.060.060.060.060.33%566,985
Jun 11, 20260.060.060.060.060.060.33%245,951
Jun 10, 20260.060.060.060.060.06-595,490
Jun 9, 20260.060.060.060.060.060.33%385,883
Jun 8, 20260.060.060.060.060.062.75%573,295
Jun 5, 20260.060.060.060.060.061.39%145,400