Skip to main content
logo
Phoenix Vega Mezz Plc (ATH:PVMEZZ)
Greece flag Greece · Delayed Price · Currency is EUR
0.0520
+0.0018 (3.59%)
Last updated: Sep 22, 2026, 5:09 PM EET

Phoenix Vega Mezz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20260.050.060.050.060.061.85%179,464
Aug 28, 20260.050.060.050.050.05-2.88%170,710
Aug 27, 20260.060.060.050.060.06-0.36%278,644
Aug 26, 20260.060.060.050.060.06-133,939
Aug 25, 20260.060.060.060.060.06-0.36%157,585
Aug 24, 20260.060.060.060.060.060.72%351,186
Aug 21, 20260.050.060.050.060.061.09%520,030
Aug 20, 20260.050.060.050.060.06-341,131
Aug 19, 20260.060.060.050.060.060.73%446,608
Aug 18, 20260.050.060.050.050.051.11%49,617
Aug 17, 20260.050.060.050.050.05-79,270
Aug 14, 20260.050.050.050.050.05-1.82%21,967
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