SunriseMezz PLC (ATH:SUNMEZZ)
Greece · Delayed Price · Currency is EUR 0.2050
-0.0050 (-2.38%)
At close: Sep 5, 2025
SunriseMezz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 1.65% | 149,143 |
| Sep 8, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | 3.17% | 68,202 |
| Sep 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.38% | 135,499 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -3.23% | 224,977 |
| Sep 3, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 1.40% | 38,723 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -1.83% | 423,854 |
| Sep 1, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 1.63% | 301,662 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -3.16% | 298,793 |
| Aug 28, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | -5.34% | 1,330,362 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1.30% | 130,226 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -1.49% | 187,292 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | 1.96% | 84,192 |
| Aug 22, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | - | 361,512 |
| Aug 21, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | -1.71% | 43,020 |
| Aug 20, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | - | 2.18% | 79,620 |
| Aug 19, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 2.00% | 193,683 |
| Aug 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -3.65% | 317,274 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.71% | 159,505 |
| Aug 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.35% | 94,862 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.50% | 156,850 |
| Aug 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.56% | 351,687 |
| Aug 8, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | - | 350,410 |
| Aug 7, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | - | 3.31% | 918,872 |
| Aug 6, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 2.95% | 238,616 |
| Aug 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -0.23% | 158,976 |
| Aug 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 29,032 |
| Aug 1, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | -2.65% | 188,908 |
| Jul 31, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 2.03% | 118,643 |
| Jul 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -0.89% | 44,800 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | 1.59% | 104,589 |
| Jul 28, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | -3.50% | 326,513 |
| Jul 25, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 9.33% | 2,222,521 |
| Jul 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 4.60% | 462,405 |
| Jul 23, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | 0.40% | 374,411 |
| Jul 22, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 1.22% | 307,799 |
| Jul 21, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.61% | 223,318 |
| Jul 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 0.74% | 90,102 |
| Jul 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -0.83% | 127,230 |
| Jul 16, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | -0.21% | 44,899 |
| Jul 15, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | -0.41% | 112,049 |
| Jul 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.13% | 147,262 |
| Jul 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.62% | 138,442 |
| Jul 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 1.55% | 210,570 |
| Jul 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 3.00% | 255,698 |
| Jul 8, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | 1.57% | 79,205 |
| Jul 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.16% | 134,839 |
| Jul 4, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | -0.41% | 63,169 |
| Jul 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -1.41% | 130,654 |
| Jul 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 0.71% | 30,803 |
| Jul 1, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -0.61% | 265,381 |