Motor Oil (Hellas) Corinth Refineries S.A. (ATH:MOH)
Greece
· Delayed Price · Currency is EUR 29.96
+0.36 (1.22%)
At close: Dec 5, 2025
ATH:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.70 | 30.00 | 29.70 | 29.96 | 29.96 | 1.22% | 130,855 |
| Dec 4, 2025 | 29.78 | 29.88 | 29.60 | 29.60 | 29.60 | -0.60% | 97,981 |
| Dec 3, 2025 | 29.48 | 29.88 | 29.28 | 29.78 | 29.78 | 1.15% | 153,541 |
| Dec 2, 2025 | 29.52 | 29.68 | 29.30 | 29.44 | 29.44 | -1.01% | 89,948 |
| Dec 1, 2025 | 28.40 | 29.74 | 28.40 | 29.74 | 29.74 | 4.72% | 287,369 |
| Nov 28, 2025 | 28.70 | 28.86 | 28.38 | 28.40 | 28.40 | -0.28% | 88,759 |
| Nov 27, 2025 | 29.00 | 29.00 | 28.40 | 28.48 | 28.48 | -1.79% | 153,638 |
| Nov 26, 2025 | 28.74 | 29.10 | 28.38 | 29.00 | 29.00 | 1.75% | 235,404 |
| Nov 25, 2025 | 28.70 | 28.86 | 28.26 | 28.50 | 28.50 | -0.70% | 162,357 |
| Nov 24, 2025 | 28.84 | 28.92 | 28.50 | 28.70 | 28.70 | 0.35% | 275,413 |
| Nov 21, 2025 | 28.56 | 28.88 | 28.18 | 28.60 | 28.60 | -0.35% | 103,967 |
| Nov 20, 2025 | 28.90 | 29.00 | 28.60 | 28.70 | 28.70 | 0.35% | 210,423 |
| Nov 19, 2025 | 27.90 | 28.66 | 27.76 | 28.60 | 28.60 | 2.51% | 339,567 |
| Nov 18, 2025 | 27.88 | 27.96 | 27.68 | 27.90 | 27.90 | -0.43% | 131,482 |
| Nov 17, 2025 | 28.00 | 28.16 | 27.68 | 28.02 | 28.02 | 0.29% | 93,975 |
| Nov 14, 2025 | 27.92 | 28.18 | 27.50 | 27.94 | 27.94 | 0.07% | 194,671 |
| Nov 13, 2025 | 27.70 | 28.10 | 27.66 | 27.92 | 27.92 | 1.16% | 222,651 |
| Nov 12, 2025 | 27.12 | 27.60 | 27.12 | 27.60 | 27.60 | 1.77% | 200,554 |
| Nov 11, 2025 | 27.00 | 27.20 | 27.00 | 27.12 | 27.12 | 0.07% | 53,384 |
| Nov 10, 2025 | 26.78 | 27.10 | 26.78 | 27.10 | 27.10 | 1.35% | 127,450 |
| Nov 7, 2025 | 26.32 | 26.76 | 25.94 | 26.74 | 26.74 | 1.83% | 285,283 |
| Nov 6, 2025 | 26.30 | 26.70 | 26.26 | 26.26 | 26.26 | -0.98% | 106,111 |
| Nov 5, 2025 | 26.24 | 26.80 | 26.10 | 26.52 | 26.52 | 1.07% | 191,531 |
| Nov 4, 2025 | 26.30 | 26.56 | 26.06 | 26.24 | 26.24 | -1.35% | 114,649 |
| Nov 3, 2025 | 26.02 | 26.62 | 26.02 | 26.60 | 26.60 | 2.23% | 98,810 |
| Oct 31, 2025 | 26.00 | 26.04 | 25.74 | 26.02 | 26.02 | 0.08% | 140,444 |
| Oct 30, 2025 | 26.38 | 26.60 | 25.98 | 26.00 | 26.00 | -2.26% | 357,227 |
| Oct 29, 2025 | 25.50 | 26.70 | 25.50 | 26.60 | 26.60 | 4.31% | 363,897 |
| Oct 27, 2025 | 25.38 | 25.60 | 25.20 | 25.50 | 25.50 | 1.43% | 118,536 |
| Oct 24, 2025 | 25.50 | 25.50 | 25.02 | 25.14 | 25.14 | -1.41% | 68,696 |
| Oct 23, 2025 | 24.98 | 25.50 | 24.64 | 25.50 | 25.50 | 3.24% | 93,983 |
| Oct 22, 2025 | 25.00 | 25.08 | 24.64 | 24.70 | 24.70 | - | 82,094 |
| Oct 21, 2025 | 24.32 | 25.14 | 24.16 | 24.70 | 24.70 | 0.90% | 115,067 |
| Oct 20, 2025 | 24.80 | 24.94 | 24.22 | 24.48 | 24.48 | -1.29% | 98,713 |
| Oct 17, 2025 | 24.40 | 24.80 | 23.70 | 24.80 | 24.80 | 1.22% | 165,015 |
| Oct 16, 2025 | 25.10 | 25.14 | 24.36 | 24.50 | 24.50 | -1.76% | 107,865 |
| Oct 15, 2025 | 25.18 | 25.30 | 24.90 | 24.94 | 24.94 | -0.95% | 114,799 |
| Oct 14, 2025 | 25.62 | 25.84 | 25.08 | 25.18 | 25.18 | -1.95% | 87,124 |
| Oct 13, 2025 | 25.84 | 26.00 | 25.68 | 25.68 | 25.68 | -1.61% | 59,825 |
| Oct 10, 2025 | 26.00 | 26.18 | 25.90 | 26.10 | 26.10 | -0.61% | 70,820 |
| Oct 9, 2025 | 25.74 | 26.36 | 25.66 | 26.26 | 26.26 | 2.02% | 135,850 |
| Oct 8, 2025 | 26.20 | 26.20 | 25.74 | 25.74 | 25.74 | -1.76% | 78,480 |
| Oct 7, 2025 | 25.82 | 26.20 | 25.76 | 26.20 | 26.20 | 0.61% | 83,681 |
| Oct 6, 2025 | 26.20 | 26.22 | 25.62 | 26.04 | 26.04 | 0.15% | 70,045 |
| Oct 3, 2025 | 25.74 | 26.00 | 25.46 | 26.00 | 26.00 | 2.12% | 62,407 |
| Oct 2, 2025 | 25.60 | 25.86 | 25.46 | 25.46 | 25.46 | -0.62% | 102,539 |
| Oct 1, 2025 | 25.36 | 25.84 | 25.36 | 25.62 | 25.62 | -0.16% | 39,763 |
| Sep 30, 2025 | 25.90 | 25.92 | 25.40 | 25.66 | 25.66 | -0.93% | 91,733 |
| Sep 29, 2025 | 25.68 | 26.28 | 25.66 | 25.90 | 25.90 | - | 58,347 |
| Sep 26, 2025 | 25.94 | 26.22 | 25.78 | 25.90 | 25.90 | -1.07% | 38,848 |
| Sep 25, 2025 | 26.14 | 26.40 | 26.14 | 26.18 | 26.18 | -0.98% | 127,820 |
| Sep 24, 2025 | 25.96 | 26.44 | 25.70 | 26.44 | 26.44 | 1.85% | 145,904 |
| Sep 23, 2025 | 25.90 | 26.00 | 25.52 | 25.96 | 25.96 | 1.01% | 152,097 |
| Sep 22, 2025 | 25.90 | 25.98 | 25.66 | 25.70 | 25.70 | -1.83% | 60,777 |
| Sep 19, 2025 | 25.50 | 26.18 | 25.38 | 26.18 | 26.18 | 2.27% | 409,960 |
| Sep 18, 2025 | 25.70 | 25.80 | 25.54 | 25.60 | 25.60 | -0.62% | 75,439 |
| Sep 17, 2025 | 25.76 | 25.76 | 25.36 | 25.76 | 25.76 | 0.08% | 66,177 |
| Sep 16, 2025 | 25.66 | 25.84 | 25.62 | 25.74 | 25.74 | -0.46% | 67,894 |
| Sep 15, 2025 | 25.72 | 25.86 | 25.56 | 25.86 | 25.86 | 0.62% | 61,311 |
| Sep 12, 2025 | 25.40 | 25.70 | 25.20 | 25.70 | 25.70 | 1.58% | 172,152 |
| Sep 11, 2025 | 24.80 | 25.30 | 24.70 | 25.30 | 25.30 | 2.02% | 84,080 |
| Sep 10, 2025 | 24.28 | 24.80 | 24.28 | 24.80 | 24.80 | 1.97% | 89,303 |
| Sep 9, 2025 | 24.70 | 24.70 | 24.22 | 24.32 | 24.32 | -1.14% | 57,388 |
| Sep 8, 2025 | 24.30 | 24.72 | 24.30 | 24.60 | 24.60 | 1.23% | 88,046 |
| Sep 5, 2025 | 24.48 | 24.68 | 24.30 | 24.30 | 24.30 | -0.74% | 82,788 |
| Sep 4, 2025 | 24.86 | 25.12 | 24.48 | 24.48 | 24.48 | -1.84% | 121,050 |
| Sep 3, 2025 | 24.70 | 24.94 | 24.50 | 24.94 | 24.94 | 0.81% | 77,898 |
| Sep 2, 2025 | 25.40 | 25.40 | 24.56 | 24.74 | 24.74 | -2.68% | 93,395 |
| Sep 1, 2025 | 25.12 | 25.48 | 25.02 | 25.42 | 25.42 | 0.95% | 70,498 |
| Aug 29, 2025 | 25.54 | 25.76 | 25.18 | 25.18 | 25.18 | -1.79% | 63,643 |
| Aug 28, 2025 | 25.92 | 25.92 | 25.04 | 25.64 | 25.64 | -1.38% | 253,194 |
| Aug 27, 2025 | 26.00 | 26.30 | 25.90 | 26.00 | 26.00 | - | 62,785 |
| Aug 26, 2025 | 26.20 | 26.20 | 25.76 | 26.00 | 26.00 | -0.76% | 145,952 |
| Aug 25, 2025 | 26.58 | 26.58 | 26.02 | 26.20 | 26.20 | -0.76% | 115,630 |
| Aug 22, 2025 | 26.40 | 26.60 | 26.32 | 26.40 | 26.40 | -0.15% | 93,443 |
| Aug 21, 2025 | 26.48 | 26.68 | 26.30 | 26.44 | 26.44 | -0.08% | 56,998 |
| Aug 20, 2025 | 26.40 | 26.66 | 26.26 | 26.46 | 26.46 | - | 34,892 |
| Aug 19, 2025 | 26.40 | 26.66 | 26.32 | 26.46 | 26.46 | 0.23% | 75,352 |
| Aug 18, 2025 | 26.94 | 27.36 | 26.40 | 26.40 | 26.40 | -2.29% | 237,229 |
| Aug 14, 2025 | 26.92 | 27.42 | 26.40 | 27.02 | 27.02 | 0.37% | 174,827 |
| Aug 13, 2025 | 26.46 | 26.94 | 26.28 | 26.92 | 26.92 | 1.97% | 195,761 |
| Aug 12, 2025 | 25.84 | 26.40 | 25.64 | 26.40 | 26.40 | 2.25% | 191,238 |
| Aug 11, 2025 | 25.28 | 25.82 | 25.24 | 25.82 | 25.82 | 2.30% | 69,941 |
| Aug 8, 2025 | 25.44 | 25.50 | 25.24 | 25.24 | 25.24 | -2.02% | 54,771 |
| Aug 7, 2025 | 25.72 | 25.82 | 25.52 | 25.76 | 25.76 | 0.08% | 74,470 |
| Aug 6, 2025 | 25.28 | 25.76 | 25.08 | 25.74 | 25.74 | 1.82% | 147,307 |
| Aug 5, 2025 | 24.90 | 25.28 | 24.74 | 25.28 | 25.28 | 2.27% | 122,255 |
| Aug 4, 2025 | 24.74 | 24.88 | 24.60 | 24.72 | 24.72 | -0.16% | 31,787 |
| Aug 1, 2025 | 25.18 | 25.18 | 24.40 | 24.76 | 24.76 | -1.67% | 116,774 |
| Jul 31, 2025 | 25.02 | 25.26 | 24.92 | 25.18 | 25.18 | -0.40% | 69,388 |
| Jul 30, 2025 | 25.26 | 25.50 | 25.00 | 25.28 | 25.28 | 0.40% | 84,868 |
| Jul 29, 2025 | 24.84 | 25.18 | 24.70 | 25.18 | 25.18 | 1.37% | 76,961 |
| Jul 28, 2025 | 25.14 | 25.28 | 24.76 | 24.84 | 24.84 | -1.11% | 84,530 |
| Jul 25, 2025 | 25.38 | 25.38 | 25.06 | 25.12 | 25.12 | -1.02% | 41,101 |
| Jul 24, 2025 | 25.44 | 25.50 | 25.04 | 25.38 | 25.38 | -0.24% | 81,818 |
| Jul 23, 2025 | 25.34 | 25.60 | 25.26 | 25.44 | 25.44 | 0.39% | 56,873 |
| Jul 22, 2025 | 25.70 | 25.70 | 25.28 | 25.34 | 25.34 | -1.71% | 141,019 |
| Jul 21, 2025 | 25.90 | 25.96 | 25.70 | 25.78 | 25.78 | -0.39% | 45,604 |
| Jul 18, 2025 | 25.80 | 25.88 | 25.58 | 25.88 | 25.88 | 0.54% | 68,201 |
| Jul 17, 2025 | 25.90 | 25.90 | 25.52 | 25.74 | 25.74 | -0.31% | 97,563 |