Skip to main content
Mathios Refractories S.A. (ATH:MATHIO)
Greece flag Greece · Delayed Price · Currency is EUR
0.715
+0.005 (0.70%)
At close: Mar 6, 2026

Mathios Refractories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.710.720.690.710.71-1.39%2,129
Mar 4, 20260.760.760.710.720.72-6.49%8,778
Mar 3, 20260.760.770.760.770.77-100
Mar 2, 20260.770.770.770.770.77--
Feb 27, 20260.770.770.770.770.77-0.65%410
Feb 26, 20260.780.780.770.780.78-0.64%100
Feb 25, 20260.760.780.760.780.780.65%50
Feb 24, 20260.780.780.780.780.78-42
Feb 20, 20260.770.780.750.780.783.33%2,488
Feb 19, 20260.740.780.740.750.75-8.54%16,546
Feb 18, 20260.820.830.800.820.82-0.61%710
Feb 17, 20260.830.830.830.830.831.85%843
Feb 16, 20260.840.840.810.810.81-4.14%1,663
Feb 13, 20260.870.870.840.850.85-3.98%1,100
Feb 12, 20260.880.880.880.880.88-1.68%100
Feb 11, 20260.920.920.890.900.90-3.76%640
Feb 10, 20260.920.930.920.930.93-150
Feb 9, 20260.920.930.920.930.93-150
Feb 6, 20260.930.930.930.930.93-50
Feb 5, 20260.910.940.910.930.932.76%1,100
Feb 4, 20260.920.920.900.910.91-1.09%125
Feb 3, 20260.900.920.890.920.922.23%721
Feb 2, 20260.880.900.870.900.900.56%905
Jan 30, 20260.890.890.890.890.890.56%200
Jan 29, 20260.830.890.820.890.895.36%2,482
Jan 28, 20260.850.850.820.840.841.20%89
Jan 27, 20260.810.840.800.830.830.61%1,254
Jan 26, 20260.800.830.780.830.831.85%2,421
Jan 23, 20260.810.820.810.810.81-1.22%92
Jan 22, 20260.820.830.810.820.821.86%601
Jan 21, 20260.810.810.790.810.810.63%1,146
Jan 20, 20260.840.840.800.800.80-4.19%1,183
Jan 19, 20260.840.840.820.840.84-2.34%1,260
Jan 16, 20260.870.870.840.860.86-1.16%1,271
Jan 15, 20260.860.870.860.870.87-0.57%621
Jan 14, 20260.860.880.860.870.870.58%875
Jan 13, 20260.860.880.850.870.870.58%3,487
Jan 12, 20260.880.890.860.860.86-3.91%6,060
Jan 9, 20260.920.930.850.900.90-1.65%11,566
Jan 8, 20260.900.910.880.910.911.68%1,555
Jan 7, 20260.910.910.880.900.90-2.72%3,558
Jan 5, 20260.940.940.900.920.92-1.08%2,001
Jan 2, 20260.970.970.910.930.93-3.63%5,621
Dec 31, 20250.950.970.940.970.972.66%708
Dec 30, 20250.940.960.940.940.941.08%211
Dec 29, 20250.920.930.900.930.932.20%1,200
Dec 23, 20250.930.930.890.910.91-1.09%861
Dec 22, 20250.980.980.890.920.92-6.12%11,544
Dec 19, 20250.970.980.960.980.98-1,228
Dec 18, 20250.980.980.970.980.98-917
Dec 17, 20250.981.000.980.980.98-1,683
Dec 16, 20250.981.000.980.980.98-2.00%3,310
Dec 15, 20250.981.000.961.001.002.04%6,488
Dec 12, 20250.930.990.930.980.987.10%12,155
Dec 11, 20250.920.920.920.920.920.55%100
Dec 10, 20250.910.910.890.910.91-0.55%880
Dec 9, 20250.920.920.880.920.92-1,121
Dec 8, 20250.950.960.910.920.92-3.68%1,145
Dec 5, 20250.970.970.930.950.95-2.06%1,395
Dec 4, 20250.970.980.970.970.970.52%416
Dec 3, 20250.950.970.940.970.971.05%1,028
Dec 2, 20250.970.970.940.960.96-0.52%148
Dec 1, 20250.960.960.960.960.961.05%201
Nov 28, 20250.970.970.920.950.95-1.04%3,252
Nov 27, 20250.970.970.920.960.96-1.03%2,142
Nov 26, 20250.991.000.940.970.97-0.51%3,144
Nov 25, 20251.011.010.960.980.98-3.47%835
Nov 24, 20250.981.060.961.011.014.12%2,803
Nov 21, 20250.970.990.940.970.97-5,632
Nov 20, 20250.920.990.900.970.978.38%12,903
Nov 19, 20250.880.930.860.900.900.56%4,860
Nov 18, 20250.850.960.850.890.894.09%11,696
Nov 17, 20250.870.880.850.860.86-0.58%701
Nov 14, 20250.840.860.820.860.861.18%1,359
Nov 13, 20250.850.870.850.850.85-1,111
Nov 12, 20250.840.860.830.850.85-0.58%1,853
Nov 11, 20250.860.860.860.860.86-100
Nov 10, 20250.850.860.850.860.861.79%1,120
Nov 7, 20250.870.870.810.840.84-1.75%400
Nov 6, 20250.860.870.840.860.860.59%300
Nov 5, 20250.850.850.830.850.850.59%410
Nov 4, 20250.820.850.800.850.850.60%3,494
Nov 3, 20250.810.850.800.840.843.07%1,302
Oct 31, 20250.840.840.820.820.82-1.81%2,258
Oct 30, 20250.840.840.820.830.83-1.78%3,593
Oct 29, 20250.850.860.840.850.85-0.59%2,601
Oct 27, 20250.850.870.850.850.851.19%496
Oct 24, 20250.830.850.830.840.841.20%2,894
Oct 23, 20250.860.860.830.830.83-2.92%966
Oct 22, 20250.840.860.840.860.861.79%3,203
Oct 21, 20250.810.840.800.840.843.07%2,180
Oct 20, 20250.850.860.810.820.82-3.55%4,774
Oct 17, 20250.870.870.820.850.85-3.98%3,096
Oct 16, 20250.880.880.880.880.88-1.12%210
Oct 15, 20250.880.910.870.890.891.14%3,103
Oct 14, 20250.930.940.850.880.88-4.35%8,778
Oct 13, 20250.950.950.890.920.92-0.54%2,357
Oct 10, 20250.930.960.900.930.930.54%3,470
Oct 9, 20250.910.940.910.920.921.66%1,879
Oct 8, 20250.920.920.870.910.91-1.09%7,521