Mediterra S.A. (ATH:MASTIHA)
Greece
· Delayed Price · Currency is EUR 1.500
0.00 (0.00%)
At close: Dec 5, 2025
Mediterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 28, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -3.23% | 3,188 |
| Nov 27, 2025 | 1.57 | 1.57 | 1.57 | 1.55 | 1.55 | - | 106 |
| Nov 26, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -2.52% | 751 |
| Nov 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 24, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 21, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 20, 2025 | 1.57 | 1.57 | 1.57 | 1.59 | 1.59 | - | 2 |
| Nov 19, 2025 | 1.44 | 1.44 | 1.44 | 1.59 | 1.59 | - | 500 |
| Nov 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 14, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 7, 2025 | 1.55 | 1.55 | 1.55 | 1.59 | 1.59 | - | 100 |
| Nov 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 5, 2025 | 1.55 | 1.55 | 1.55 | 1.59 | 1.59 | - | 10 |
| Nov 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Oct 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Oct 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Oct 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | 1,000 |
| Oct 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 22, 2025 | 1.63 | 1.63 | 1.63 | 1.55 | 1.55 | - | 10 |
| Oct 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -9.88% | 523 |
| Oct 20, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 17, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 16, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 15, 2025 | 1.71 | 1.71 | 1.70 | 1.72 | 1.72 | - | 51 |
| Oct 14, 2025 | 1.56 | 1.56 | 1.56 | 1.72 | 1.72 | - | 100 |
| Oct 13, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 10, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 77 |
| Oct 9, 2025 | 1.62 | 1.72 | 1.62 | 1.72 | 1.72 | 6.17% | 1,100 |
| Oct 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Oct 7, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 2,370 |
| Oct 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 600 |
| Sep 26, 2025 | 1.58 | 1.58 | 1.58 | 1.56 | 1.56 | - | 120 |
| Sep 25, 2025 | 1.49 | 1.58 | 1.49 | 1.56 | 1.56 | 8.33% | 2,609 |
| Sep 24, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 1.41% | 591 |
| Sep 23, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 19, 2025 | 1.40 | 1.41 | 1.40 | 1.42 | 1.42 | - | 500 |
| Sep 18, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 17, 2025 | 1.48 | 1.48 | 1.48 | 1.42 | 1.42 | - | 10 |
| Sep 16, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -5.96% | 1,000 |
| Sep 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 4, 2025 | 1.55 | 1.59 | 1.55 | 1.51 | 1.51 | - | 303 |
| Sep 3, 2025 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 4.86% | 2,482 |
| Sep 2, 2025 | 1.44 | 1.51 | 1.42 | 1.44 | 1.44 | -8.28% | 7,280 |
| Sep 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 28, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -9.77% | 1,500 |
| Aug 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Aug 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Aug 25, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.96% | 1,050 |
| Aug 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 20, 2025 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | 3.68% | 1,138 |
| Aug 19, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 2.52% | 1,282 |
| Aug 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 14, 2025 | 1.67 | 1.67 | 1.48 | 1.59 | 1.59 | -0.63% | 1,125 |
| Aug 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.26% | 600 |
| Aug 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 7, 2025 | 1.55 | 1.55 | 1.55 | 1.52 | 1.52 | - | 90 |
| Aug 6, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 881 |
| Aug 5, 2025 | 1.47 | 1.47 | 1.47 | 1.52 | 1.47 | - | - |
| Aug 4, 2025 | 1.47 | 1.47 | 1.47 | 1.52 | 1.47 | - | - |
| Aug 1, 2025 | 1.47 | 1.47 | 1.47 | 1.52 | 1.47 | - | - |
| Jul 31, 2025 | 1.47 | 1.47 | 1.47 | 1.52 | 1.47 | - | - |
| Jul 30, 2025 | 1.60 | 1.60 | 1.60 | 1.52 | 1.47 | - | 200 |
| Jul 29, 2025 | 1.64 | 1.64 | 1.41 | 1.52 | 1.47 | - | 356 |
| Jul 28, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.47 | 5.56% | 1,800 |
| Jul 25, 2025 | 1.40 | 1.57 | 1.40 | 1.44 | 1.39 | - | 5,541 |
| Jul 24, 2025 | 1.39 | 1.39 | 1.39 | 1.44 | 1.39 | - | - |
| Jul 23, 2025 | 1.39 | 1.39 | 1.39 | 1.44 | 1.39 | - | - |
| Jul 22, 2025 | 1.39 | 1.39 | 1.39 | 1.44 | 1.39 | - | - |
| Jul 21, 2025 | 1.39 | 1.39 | 1.39 | 1.44 | 1.39 | - | - |
| Jul 18, 2025 | 1.39 | 1.39 | 1.39 | 1.44 | 1.39 | - | - |
| Jul 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.39 | - | 669 |
| Jul 16, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.39 | - | 50 |