Skip to main content
Galaxy Cosmos Mezz Plc (ATH:GCMEZZ)
Greece flag Greece · Delayed Price · Currency is EUR
0.340
+0.002 (0.59%)
At close: Mar 9, 2026

Galaxy Cosmos Mezz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.330.340.330.340.340.59%62,561
Mar 6, 20260.340.340.320.340.34-3.43%618,432
Mar 5, 20260.360.360.350.350.35-3.85%94,943
Mar 4, 20260.350.370.350.360.365.05%133,099
Mar 3, 20260.360.370.340.350.35-5.84%255,338
Mar 2, 20260.360.370.350.370.37-4.04%120,782
Feb 27, 20260.400.400.380.380.38-2.79%42,292
Feb 26, 20260.400.400.380.390.39-1.25%266,617
Feb 25, 20260.380.410.380.400.40-106,642
Feb 24, 20260.400.420.380.400.40-4.65%166,592
Feb 20, 20260.380.420.380.420.429.40%433,624
Feb 19, 20260.370.390.370.380.383.51%288,165
Feb 18, 20260.360.380.360.370.37-238,791
Feb 17, 20260.380.380.350.370.37-2.37%271,605
Feb 16, 20260.370.380.340.380.381.88%551,006
Feb 13, 20260.410.410.370.370.37-9.93%682,273
Feb 12, 20260.420.420.410.410.41-1.43%53,412
Feb 11, 20260.430.430.420.420.42-2.67%198,125
Feb 10, 20260.430.450.430.430.43-1.94%257,981
Feb 9, 20260.430.460.430.440.44-3.52%334,954
Feb 6, 20260.450.460.440.460.46-5.11%267,775
Feb 5, 20260.470.490.470.480.48-1.03%178,870
Feb 4, 20260.460.490.460.480.481.89%89,393
Feb 3, 20260.480.490.470.480.48-2.56%94,501
Feb 2, 20260.460.490.460.490.492.31%77,494
Jan 30, 20260.470.490.470.480.48-0.63%1,765
Jan 29, 20260.490.520.480.480.48-3.81%144,156
Jan 28, 20260.500.500.480.500.500.10%153,069
Jan 27, 20260.500.520.500.500.50-3.58%108,869
Jan 26, 20260.510.520.500.520.521.57%84,600
Jan 23, 20260.490.510.490.510.511.80%63,046
Jan 22, 20260.500.500.480.500.502.88%313,891
Jan 21, 20260.470.490.470.490.491.46%164,102
Jan 20, 20260.460.480.460.480.481.27%106,107
Jan 19, 20260.450.480.450.470.47-2.67%87,721
Jan 16, 20260.480.490.480.490.49-0.82%84,173
Jan 15, 20260.490.500.470.490.490.82%432,043
Jan 14, 20260.470.490.470.490.490.83%123,665
Jan 13, 20260.470.490.470.480.482.55%131,501
Jan 12, 20260.490.490.470.470.47-2.19%92,411
Jan 9, 20260.470.480.470.480.482.34%133,254
Jan 8, 20260.460.470.450.470.471.84%229,052
Jan 7, 20260.450.470.440.460.461.99%100,213
Jan 5, 20260.430.450.430.450.452.26%160,046
Jan 2, 20260.440.440.440.440.440.34%51,452
Dec 31, 20250.440.440.430.440.44-0.68%22,564
Dec 30, 20250.430.440.430.440.440.45%25,059
Dec 29, 20250.430.440.430.440.442.67%108,568
Dec 23, 20250.440.440.420.430.43-1.83%226,469
Dec 22, 20250.450.450.430.440.44-3.31%450,762
Dec 19, 20250.450.460.440.450.452.84%187,310
Dec 18, 20250.430.440.430.440.442.32%193,219
Dec 17, 20250.440.450.430.430.43-2.82%245,633
Dec 16, 20250.450.470.440.440.440.45%387,735
Dec 15, 20250.440.470.430.440.440.46%64,589
Dec 12, 20250.440.450.440.440.44-0.90%62,482
Dec 11, 20250.440.450.440.440.44-1.12%69,735
Dec 10, 20250.450.450.450.450.45-0.33%99,716
Dec 9, 20250.450.450.450.450.450.11%392,929
Dec 8, 20250.450.450.440.450.45-0.44%68,323
Dec 5, 20250.470.470.450.450.45-2.91%139,806
Dec 4, 20250.460.470.450.460.46-114,205
Dec 3, 20250.460.470.460.460.46-103,493
Dec 2, 20250.460.470.460.460.46-0.11%70,425
Dec 1, 20250.450.470.450.470.47-1.06%36,644
Nov 28, 20250.450.470.440.470.473.75%248,921
Nov 27, 20250.450.460.450.450.45-1.31%38,988
Nov 26, 20250.450.470.450.460.46-7.55%178,075
Nov 25, 20250.500.500.490.500.45-0.60%358,521
Nov 24, 20250.510.510.500.500.45-0.10%189,124
Nov 21, 20250.490.510.490.500.454.49%146,479
Nov 20, 20250.470.480.470.480.430.74%133,879
Nov 19, 20250.470.480.470.480.430.32%42,994
Nov 18, 20250.470.480.470.470.43-0.11%123,435
Nov 17, 20250.480.480.470.470.43-0.94%84,033
Nov 14, 20250.480.490.480.480.43-1.64%109,507
Nov 13, 20250.490.500.480.490.44-168,498
Nov 12, 20250.480.490.480.490.440.72%59,943
Nov 11, 20250.470.490.470.480.432.01%123,551
Nov 10, 20250.470.480.470.470.431.83%107,832
Nov 7, 20250.470.470.470.470.42-0.32%57,675
Nov 6, 20250.470.470.470.470.42-0.85%52,281
Nov 5, 20250.470.480.470.470.420.11%43,476
Nov 4, 20250.470.480.470.470.42-0.95%69,378
Nov 3, 20250.470.480.470.470.430.42%61,640
Oct 31, 20250.470.480.470.470.42-0.74%133,928
Oct 30, 20250.470.480.470.480.430.95%130,531
Oct 29, 20250.470.480.470.470.42-0.11%130,347
Oct 27, 20250.470.480.470.470.42-1.05%69,135
Oct 24, 20250.480.480.480.480.43-1.55%94,940
Oct 23, 20250.480.490.480.480.440.94%153,083
Oct 22, 20250.480.490.480.480.43-111,304
Oct 21, 20250.470.490.470.480.43-109,824
Oct 20, 20250.470.500.460.480.432.13%127,136
Oct 17, 20250.460.480.460.470.42-0.42%240,545
Oct 16, 20250.480.480.470.470.42-1.05%207,000
Oct 15, 20250.480.480.480.480.430.21%101,538
Oct 14, 20250.480.480.480.480.43-1.65%200,769
Oct 13, 20250.490.490.480.480.44-1.33%150,494
Oct 10, 20250.490.500.490.490.44-0.51%177,247