Skip to main content
Mathios Refractories S.A. (ATH:MATHIO)
Greece flag Greece · Delayed Price · Currency is EUR
0.735
-0.005 (-0.68%)
Last updated: Apr 28, 2026, 1:31 PM EET

Mathios Refractories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.740.750.730.740.74-343
Apr 27, 20260.740.750.740.740.741.37%625
Apr 24, 20260.730.740.730.730.730.69%202
Apr 23, 20260.740.740.710.730.73-1,252
Apr 22, 20260.740.740.720.730.73-2.68%575
Apr 21, 20260.730.750.730.750.750.68%847
Apr 20, 20260.730.750.730.740.742.78%387
Apr 17, 20260.720.760.720.720.721.41%4,299
Apr 16, 20260.690.710.690.710.712.16%850
Apr 15, 20260.690.700.690.700.70-121
Apr 14, 20260.690.710.690.700.702.21%1,352
Apr 9, 20260.660.700.660.680.683.82%1,448
Apr 8, 20260.650.660.650.660.66-540
Apr 7, 20260.630.660.630.660.662.34%73
Apr 2, 20260.620.650.610.640.642.40%1,204
Apr 1, 20260.610.640.600.630.635.93%1,818
Mar 31, 20260.640.650.590.590.59-6.35%1,255
Mar 30, 20260.630.640.630.630.63-1.56%219
Mar 27, 20260.640.640.630.640.64-195
Mar 26, 20260.640.660.640.640.640.79%805
Mar 24, 20260.640.650.620.640.64-1.55%1,440
Mar 23, 20260.620.650.620.650.650.78%215
Mar 20, 20260.650.670.640.640.64-749
Mar 19, 20260.670.670.640.640.64-6.57%1,947
Mar 18, 20260.690.690.660.690.69-0.72%1,911
Mar 17, 20260.690.690.690.690.69-1.43%200
Mar 16, 20260.700.700.670.700.701.45%4,267
Mar 13, 20260.690.700.690.690.69-1,500
Mar 12, 20260.690.690.690.690.691.47%500
Mar 11, 20260.680.690.630.680.68-0.73%8,614
Mar 10, 20260.680.700.680.690.69-2.14%5,272
Mar 9, 20260.700.700.650.700.70-2.10%2,650
Mar 6, 20260.720.720.720.720.720.70%100
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