Skip to main content
Mevaco S.A. (ATH:MEVA)
Greece flag Greece · Delayed Price · Currency is EUR
8.65
-0.25 (-2.81%)
At close: Mar 6, 2026

Mevaco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.009.008.658.658.65-2.81%1,070
Mar 5, 20268.909.408.608.908.90-3,209
Mar 4, 20268.658.908.458.908.906.59%2,271
Mar 3, 20268.808.808.308.358.35-7.22%11,485
Mar 2, 20269.009.158.709.009.00-1.64%5,929
Feb 27, 20269.609.609.159.159.15-3.17%2,871
Feb 26, 20269.409.459.409.459.45-0.53%585
Feb 25, 20269.659.659.509.509.50-1.55%200
Feb 24, 20269.509.659.509.659.651.05%2,609
Feb 20, 20269.559.559.459.559.55-257
Feb 19, 20269.509.559.359.559.55-1.04%1,894
Feb 18, 20269.609.709.459.659.651.05%4,170
Feb 17, 20269.659.659.459.559.55-1.04%4,236
Feb 16, 20269.559.659.359.659.651.05%1,750
Feb 13, 20269.459.609.359.559.55-0.52%1,233
Feb 12, 20269.559.709.559.609.60-1.03%975
Feb 11, 20269.609.709.409.709.700.52%2,484
Feb 10, 20269.609.809.609.659.65-0.52%4,831
Feb 9, 20269.759.859.609.709.700.52%10,577
Feb 6, 20269.459.759.409.659.652.66%22,362
Feb 5, 20269.509.509.309.409.40-1.05%4,085
Feb 4, 20269.409.559.359.509.50-1.04%4,720
Feb 3, 20269.509.659.359.609.601.59%4,077
Feb 2, 20269.259.509.259.459.45-0.53%2,166
Jan 30, 20269.559.559.309.509.50-0.52%4,634
Jan 29, 20269.509.559.359.559.55-1.55%1,062
Jan 28, 20269.609.709.409.709.70-3,671
Jan 27, 20269.709.759.509.709.70-3,442
Jan 26, 20268.959.758.809.709.708.38%49,583
Jan 23, 20268.909.008.908.958.950.56%2,213
Jan 22, 20268.959.058.908.908.90-0.56%5,134
Jan 21, 20268.858.958.708.958.951.13%626
Jan 20, 20268.908.908.658.858.85-2,812
Jan 19, 20268.909.008.708.858.85-1.12%2,896
Jan 16, 20269.009.008.808.958.95-0.56%6,030
Jan 15, 20268.859.008.859.009.000.56%3,270
Jan 14, 20268.808.958.808.958.95-4,810
Jan 13, 20268.858.958.758.958.951.13%6,800
Jan 12, 20268.808.858.708.858.85-0.56%1,389
Jan 9, 20269.009.008.808.908.90-1.11%1,768
Jan 8, 20269.009.108.809.009.00-2,918
Jan 7, 20269.009.058.859.009.00-4,783
Jan 5, 20268.809.008.709.009.000.56%7,466
Jan 2, 20269.009.008.808.958.95-1,755
Dec 31, 20258.859.008.708.958.95-1,953
Dec 30, 20258.858.958.858.958.951.13%1,778
Dec 29, 20258.858.908.808.858.85-1.67%420
Dec 23, 20259.009.008.759.009.000.56%1,432
Dec 22, 20258.909.008.608.958.950.56%3,307
Dec 19, 20258.808.908.808.908.90-1,433
Dec 18, 20258.758.908.558.908.901.71%2,026
Dec 17, 20258.808.858.758.758.75-1,470
Dec 16, 20258.808.808.408.758.75-1.13%4,193
Dec 15, 20258.858.908.708.858.850.57%1,584
Dec 12, 20258.908.908.708.808.80-0.56%1,963
Dec 11, 20258.708.858.608.858.852.31%6,555
Dec 10, 20258.658.708.658.658.65-0.57%1,317
Dec 9, 20258.608.708.458.708.702.35%2,897
Dec 8, 20258.608.608.508.508.50-1.16%1,995
Dec 5, 20258.658.708.508.608.60-0.58%1,899
Dec 4, 20258.608.708.408.658.650.58%1,156
Dec 3, 20258.508.708.508.608.60-3,531
Dec 2, 20258.708.708.508.608.601.18%1,055
Dec 1, 20258.708.708.508.508.50-2.30%950
Nov 28, 20258.808.808.458.708.701.75%5,352
Nov 27, 20258.758.758.458.558.55-0.58%4,422
Nov 26, 20258.658.808.408.608.60-0.58%3,304
Nov 25, 20258.708.808.408.658.65-0.57%5,935
Nov 24, 20258.658.858.658.708.700.58%1,371
Nov 21, 20258.708.708.508.658.65-0.57%422
Nov 20, 20258.908.908.708.708.70-1.14%1,130
Nov 19, 20258.458.808.408.808.802.33%3,946
Nov 18, 20258.458.608.408.608.60-0.58%9,765
Nov 17, 20258.908.908.608.658.65-2.26%3,319
Nov 14, 20258.708.858.608.858.850.57%5,714
Nov 13, 20259.059.058.758.808.80-2.22%11,954
Nov 12, 20258.759.008.759.009.000.56%7,097
Nov 11, 20259.009.008.708.958.95-0.56%1,757
Nov 10, 20258.709.008.659.009.001.69%4,194
Nov 7, 20258.908.908.658.858.85-0.56%3,269
Nov 6, 20258.759.008.758.908.90-0.56%4,980
Nov 5, 20259.009.008.758.958.95-8,513
Nov 4, 20258.959.108.708.958.95-2.19%27,681
Nov 3, 20259.159.259.009.159.151.67%14,254
Oct 31, 20259.009.208.909.009.002.27%54,139
Oct 30, 20259.009.108.658.808.80-1.68%32,937
Oct 29, 20259.009.508.958.958.954.07%60,470
Oct 27, 20258.358.658.208.608.604.24%11,799
Oct 24, 20258.108.307.808.258.251.85%3,853
Oct 23, 20257.958.107.908.108.10-869
Oct 22, 20257.958.107.908.108.10-1,457
Oct 21, 20258.058.107.808.108.100.62%3,071
Oct 20, 20257.658.057.508.058.052.55%2,362
Oct 17, 20257.607.857.507.857.851.95%2,684
Oct 16, 20257.808.007.557.707.70-0.65%4,748
Oct 15, 20257.908.157.757.757.75-3.73%13,598
Oct 14, 20258.258.257.908.058.05-2.42%6,426
Oct 13, 20258.208.358.058.258.25-1.20%2,968
Oct 10, 20258.358.408.208.358.35-0.60%2,241
Oct 9, 20258.358.458.258.408.400.60%3,530