Skip to main content
Mathios Refractories S.A. (ATH:MATHIO)
Greece flag Greece · Delayed Price · Currency is EUR
0.965
+0.010 (1.05%)
At close: Dec 3, 2025

Mathios Refractories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20250.920.920.870.920.92-3,250
Oct 6, 20250.850.920.850.920.923.98%9,369
Oct 3, 20250.930.940.880.880.88-4.86%3,239
Oct 2, 20250.910.950.900.930.93-0.54%2,254
Oct 1, 20250.950.950.930.930.93-1.06%160
Sep 30, 20251.001.000.890.940.94-5.05%8,389
Sep 29, 20251.001.000.970.990.990.51%684
Sep 26, 20250.981.000.960.990.99-1.50%28,477
Sep 25, 20251.061.060.991.001.00-7.41%3,150
Sep 24, 20251.071.091.021.081.081.89%5,090
Sep 23, 20250.921.130.901.061.0615.85%35,578
Sep 22, 20250.930.950.920.920.92-2.66%6,522
Sep 19, 20250.951.020.940.940.941.08%22,323
Sep 18, 20250.930.950.910.930.933.33%2,259
Sep 17, 20250.930.950.880.900.90-2.70%3,357
Sep 16, 20250.930.940.890.930.93-512
Sep 15, 20250.930.940.850.930.932.78%545
Sep 12, 20250.950.950.900.900.90-1.10%2,700
Sep 11, 20250.910.910.910.910.91--
Sep 10, 20250.930.960.910.910.91-2.15%1,394
Sep 9, 20250.930.930.930.930.93--
Sep 8, 20250.830.930.830.930.933.33%2,703
Sep 5, 20250.900.930.900.900.902.86%792
Sep 4, 20250.900.900.870.880.88-4.37%3,460
Sep 3, 20250.910.950.900.920.92-3.68%740
Sep 2, 20250.930.990.920.950.95-1.04%2,500
Sep 1, 20251.031.030.960.960.96-6.80%1,893
Aug 29, 20251.031.030.971.031.03-0.96%5,452
Aug 28, 20251.041.041.041.041.04--
Aug 27, 20251.061.060.991.041.04-7,061
Aug 26, 20251.001.040.971.041.04-0.95%6,068
Aug 25, 20250.991.060.981.051.0510.53%6,436
Aug 22, 20251.041.040.950.950.95-6.86%8,715
Aug 21, 20251.061.110.981.021.022.00%21,999
Aug 20, 20250.771.000.771.001.0029.87%39,742
Aug 19, 20250.770.790.770.770.77-1.91%3,043
Aug 18, 20250.760.800.760.790.79-4,528
Aug 14, 20250.780.800.780.790.790.64%501
Aug 13, 20250.780.800.730.780.780.65%10,306
Aug 12, 20250.780.780.780.780.781.97%220
Aug 11, 20250.760.760.760.760.76-1,250
Aug 8, 20250.730.770.720.760.761.33%12,358
Aug 7, 20250.750.750.740.750.75-1.32%1,800
Aug 6, 20250.760.810.710.760.767.04%15,228
Aug 5, 20250.750.750.710.710.71-1,738
Aug 4, 20250.710.710.710.710.71-2.07%1,000
Aug 1, 20250.690.760.680.730.731.40%18,739
Jul 31, 20250.760.760.680.720.722.88%5,421
Jul 30, 20250.720.740.680.700.700.72%4,542
Jul 29, 20250.670.690.670.690.69-3.50%1,028
Jul 28, 20250.720.720.700.720.72-9.49%2,800
Jul 25, 20250.710.790.710.790.798.22%780
Jul 24, 20250.730.730.730.730.73--
Jul 23, 20250.720.750.710.730.73-3.95%9,475
Jul 22, 20250.760.790.760.760.76-8.43%1,823
Jul 21, 20250.650.830.650.830.8328.68%13,825
Jul 18, 20250.630.650.630.650.650.78%468
Jul 17, 20250.630.640.630.640.642.40%665