Cairo Mezz Plc (ATH:CAIROMEZ)
Greece
· Delayed Price · Currency is EUR 0.449
0.00 (0.00%)
At close: Dec 5, 2025
Cairo Mezz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | -0.56% | 353,980 |
| Dec 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | 119,766 |
| Dec 3, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 0.34% | 362,076 |
| Dec 2, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | -1.11% | 633,562 |
| Dec 1, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 3.09% | 411,719 |
| Nov 28, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.47% | 1,080,474 |
| Nov 27, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 184,448 |
| Nov 26, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 0.90% | 467,343 |
| Nov 25, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.33% | 575,664 |
| Nov 24, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.33% | 343,510 |
| Nov 21, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.11% | 527,089 |
| Nov 20, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.13% | 168,659 |
| Nov 19, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | - | 347,568 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.45% | 178,042 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | 297,696 |
| Nov 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.33% | 189,269 |
| Nov 13, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -0.11% | 1,449,782 |
| Nov 12, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 0.11% | 201,660 |
| Nov 11, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 0.11% | 587,288 |
| Nov 10, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | 0.90% | 472,694 |
| Nov 7, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.22% | 265,929 |
| Nov 6, 2025 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -1.96% | 326,171 |
| Nov 5, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.86% | 107,553 |
| Nov 4, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -1.38% | 431,634 |
| Nov 3, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.28% | 151,123 |
| Oct 31, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 291,615 |
| Oct 30, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 264,372 |
| Oct 29, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.25% | 279,328 |
| Oct 27, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.63% | 81,876 |
| Oct 24, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -0.42% | 249,107 |
| Oct 23, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -0.21% | 414,690 |
| Oct 22, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 0.42% | 390,246 |
| Oct 21, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 4.36% | 738,745 |
| Oct 20, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | 2.00% | 835,975 |
| Oct 17, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | 0.11% | 975,588 |
| Oct 16, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -2.39% | 715,044 |
| Oct 15, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -1.18% | 415,067 |
| Oct 14, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -2.51% | 444,024 |
| Oct 13, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.05% | 275,867 |
| Oct 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.11% | 115,162 |
| Oct 9, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -0.30% | 329,009 |
| Oct 8, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | -2.56% | 534,194 |
| Oct 7, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -1.36% | 819,097 |
| Oct 6, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 1.38% | 840,519 |
| Oct 3, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 2.32% | 932,121 |
| Oct 2, 2025 | 0.48 | 0.52 | 0.48 | 0.50 | 0.50 | 5.19% | 1,763,575 |
| Oct 1, 2025 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | 4.89% | 1,044,966 |
| Sep 30, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -3.95% | 759,084 |
| Sep 29, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 0.43% | 424,234 |
| Sep 26, 2025 | 0.48 | 0.49 | 0.45 | 0.47 | 0.47 | 0.32% | 2,096,259 |
| Sep 25, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 9.93% | 949,792 |
| Sep 24, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -1.40% | 258,779 |
| Sep 23, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.12% | 283,582 |
| Sep 22, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -1.27% | 328,212 |
| Sep 19, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.93% | 115,550 |
| Sep 18, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.26% | 86,764 |
| Sep 17, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 1.16% | 402,840 |
| Sep 16, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 2.50% | 388,112 |
| Sep 15, 2025 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -3.89% | 1,019,432 |
| Sep 12, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 1.63% | 210,910 |
| Sep 11, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 4.12% | 284,482 |
| Sep 10, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.67% | 1,226,377 |
| Sep 9, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.59% | 540,016 |
| Sep 8, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | 1.08% | 725,350 |
| Sep 5, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -4.57% | 1,216,401 |
| Sep 4, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -2.01% | 309,554 |
| Sep 3, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 0.45% | 347,254 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -1.00% | 702,676 |
| Sep 1, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -0.22% | 325,698 |
| Aug 29, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.53% | 495,976 |
| Aug 28, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -5.28% | 1,468,482 |
| Aug 27, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.90% | 825,328 |
| Aug 26, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.77% | 683,636 |
| Aug 25, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.77% | 773,168 |
| Aug 22, 2025 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -4.20% | 3,425,815 |
| Aug 21, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -5.66% | 2,095,444 |
| Aug 20, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.46% | 1,181,601 |
| Aug 19, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | 2.62% | 878,526 |
| Aug 18, 2025 | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -3.78% | 485,045 |
| Aug 14, 2025 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | 1.46% | 898,047 |
| Aug 13, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 3.40% | 580,431 |
| Aug 12, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 779,929 |
| Aug 11, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 5.37% | 828,346 |
| Aug 8, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | -5.98% | 1,516,984 |
| Aug 7, 2025 | 0.50 | 0.54 | 0.49 | 0.54 | 0.54 | 9.18% | 3,006,512 |
| Aug 6, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 4.48% | 1,565,400 |
| Aug 5, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.96% | 695,382 |
| Aug 4, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.43% | 178,056 |
| Aug 1, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.43% | 587,734 |
| Jul 31, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | -1.07% | 385,809 |
| Jul 30, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.63% | 305,867 |
| Jul 29, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.78% | 292,415 |
| Jul 28, 2025 | 0.50 | 0.50 | 0.44 | 0.45 | 0.45 | -7.14% | 1,230,792 |
| Jul 25, 2025 | 0.44 | 0.49 | 0.44 | 0.48 | 0.48 | 9.64% | 3,019,269 |
| Jul 24, 2025 | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | 6.52% | 2,095,032 |
| Jul 23, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 0.98% | 493,498 |
| Jul 22, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 2.50% | 586,219 |
| Jul 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.01% | 93,336 |
| Jul 18, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -0.25% | 379,787 |
| Jul 17, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 0.38% | 241,378 |