Skip to main content
Galaxy Cosmos Mezz Plc (ATH:GCMEZZ)
Greece flag Greece · Delayed Price · Currency is EUR
0.398
-0.012 (-2.93%)
Last updated: Apr 28, 2026, 4:14 PM EET

Galaxy Cosmos Mezz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.400.410.400.400.40-1.83%38,801
Apr 27, 20260.390.410.390.410.412.50%30,617
Apr 24, 20260.400.430.400.400.40-13,505
Apr 23, 20260.400.410.380.400.401.01%70,246
Apr 22, 20260.400.410.400.400.40-5.71%208,634
Apr 21, 20260.430.440.410.420.42-6.15%272,937
Apr 20, 20260.420.450.420.450.45-0.56%110,366
Apr 17, 20260.460.460.430.450.451.12%98,918
Apr 16, 20260.420.460.420.450.451.14%162,809
Apr 15, 20260.410.440.410.440.445.39%107,538
Apr 14, 20260.420.440.410.420.42-1.88%19,439
Apr 9, 20260.410.430.410.430.433.15%82,592
Apr 8, 20260.440.440.410.410.411.85%191,963
Apr 7, 20260.360.420.360.410.413.32%110,022
Apr 2, 20260.380.400.380.390.39-1.51%25,183
Apr 1, 20260.360.400.360.400.408.74%148,626
Mar 31, 20260.350.370.350.370.372.23%123,523
Mar 30, 20260.360.370.350.360.36-5.17%188,311
Mar 27, 20260.390.390.380.380.38-5.27%59,925
Mar 26, 20260.390.400.390.400.40-0.38%32,165
Mar 24, 20260.380.400.380.400.403.49%20,136
Mar 23, 20260.370.400.360.390.39-0.90%59,498
Mar 20, 20260.370.400.370.390.394.28%91,102
Mar 19, 20260.370.380.350.370.370.67%155,942
Mar 18, 20260.390.390.360.370.371.78%48,997
Mar 17, 20260.370.380.360.370.37-1.88%38,187
Mar 16, 20260.370.380.360.370.370.81%11,329
Mar 13, 20260.360.370.360.370.372.64%23,280
Mar 12, 20260.350.370.350.360.36-1.91%17,158
Mar 11, 20260.350.370.350.370.375.16%52,845
Mar 10, 20260.340.360.340.350.352.50%146,812
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