Skip to main content
Galaxy Cosmos Mezz Plc (ATH:GCMEZZ)
Greece flag Greece · Delayed Price · Currency is EUR
0.451
-0.014 (-2.91%)
At close: Dec 5, 2025

Galaxy Cosmos Mezz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.490.500.490.490.440.61%140,775
Oct 8, 20250.500.510.490.490.44-3.16%394,145
Oct 7, 20250.500.510.500.510.46-0.98%77,444
Oct 6, 20250.510.530.510.510.46-196,727
Oct 3, 20250.510.540.510.510.46-2.48%90,442
Oct 2, 20250.500.540.500.520.472.54%348,064
Oct 1, 20250.520.520.510.510.46-3.58%304,337
Sep 30, 20250.520.540.510.530.482.51%192,283
Sep 29, 20250.500.540.500.520.460.98%235,316
Sep 26, 20250.540.540.510.510.46-3.94%177,697
Sep 25, 20250.510.530.510.530.489.90%458,979
Sep 24, 20250.480.490.480.490.440.94%95,531
Sep 23, 20250.480.490.480.480.430.42%90,909
Sep 22, 20250.480.480.480.480.43-0.73%93,033
Sep 19, 20250.480.490.480.480.43-1.53%70,598
Sep 18, 20250.490.500.490.490.44-1.61%64,212
Sep 17, 20250.500.500.490.500.45-0.50%133,421
Sep 16, 20250.480.510.480.500.453.31%147,954
Sep 15, 20250.490.490.480.480.44-1.33%499,316
Sep 12, 20250.490.500.490.490.44-1.01%111,681
Sep 11, 20250.490.500.480.500.451.43%124,766
Sep 10, 20250.480.490.480.490.44-0.91%141,820
Sep 9, 20250.480.490.480.490.441.86%184,021
Sep 8, 20250.480.500.470.480.441.68%120,827
Sep 5, 20250.490.500.480.480.43-3.25%223,843
Sep 4, 20250.490.500.490.490.44-1.01%176,181
Sep 3, 20250.490.500.490.500.451.33%91,190
Sep 2, 20250.490.510.490.490.44-2.49%176,120
Sep 1, 20250.500.540.490.500.45-0.98%270,274
Aug 29, 20250.510.520.500.510.46-1.93%139,414
Aug 28, 20250.530.530.510.520.47-3.36%183,470
Aug 27, 20250.530.540.530.540.48-125,458
Aug 26, 20250.540.540.530.540.48-1.11%125,286
Aug 25, 20250.550.550.540.540.49-1.63%153,327
Aug 22, 20250.550.570.550.550.50-0.36%149,460
Aug 21, 20250.570.580.550.550.50-2.30%196,262
Aug 20, 20250.560.570.550.570.511.07%122,233
Aug 19, 20250.550.580.550.560.500.72%188,007
Aug 18, 20250.560.560.540.560.50-0.54%163,390
Aug 14, 20250.570.570.550.560.50-0.18%196,644
Aug 13, 20250.560.570.550.560.500.36%229,207
Aug 12, 20250.580.580.550.560.50-2.62%233,263
Aug 11, 20250.570.590.560.570.520.88%303,384
Aug 8, 20250.610.610.570.570.51-5.33%904,114
Aug 7, 20250.560.610.550.600.546.76%619,245
Aug 6, 20250.530.560.520.560.517.05%368,783
Aug 5, 20250.540.540.510.530.471.94%131,421
Aug 4, 20250.510.530.510.520.46-82,308
Aug 1, 20250.520.540.520.520.46-3.92%131,961
Jul 31, 20250.520.540.520.540.480.94%74,002
Jul 30, 20250.530.550.530.530.480.38%104,113
Jul 29, 20250.530.550.520.530.48-153,131
Jul 28, 20250.570.580.530.530.48-1.49%484,266
Jul 25, 20250.490.540.490.540.489.93%641,702
Jul 24, 20250.460.490.460.490.444.60%256,803
Jul 23, 20250.470.480.470.470.42-0.43%80,228
Jul 22, 20250.470.480.470.470.420.86%121,506
Jul 21, 20250.470.470.460.470.42-1.48%123,838
Jul 18, 20250.480.480.470.470.42-0.32%84,540
Jul 17, 20250.470.480.470.470.430.11%89,958