Motor Oil (Hellas) Corinth Refineries S.A. (ATH:MOH)
Greece
· Delayed Price · Currency is EUR 37.80
+1.10 (3.00%)
At close: Mar 9, 2026
ATH:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.60 | 37.88 | 36.20 | 37.80 | 37.80 | 3.00% | 669,236 |
| Mar 6, 2026 | 35.70 | 36.94 | 35.50 | 36.70 | 36.70 | 3.61% | 300,494 |
| Mar 5, 2026 | 34.38 | 36.04 | 34.38 | 35.42 | 35.42 | 3.03% | 232,525 |
| Mar 4, 2026 | 34.30 | 35.66 | 34.26 | 34.38 | 34.38 | -0.92% | 212,576 |
| Mar 3, 2026 | 37.16 | 37.16 | 34.14 | 34.70 | 34.70 | -6.62% | 342,816 |
| Mar 2, 2026 | 34.94 | 37.48 | 34.94 | 37.16 | 37.16 | 1.31% | 323,576 |
| Feb 27, 2026 | 36.12 | 36.72 | 35.88 | 36.68 | 36.68 | 0.27% | 215,461 |
| Feb 26, 2026 | 36.56 | 36.58 | 35.94 | 36.58 | 36.58 | 0.99% | 78,276 |
| Feb 25, 2026 | 36.40 | 36.66 | 35.88 | 36.22 | 36.22 | -0.49% | 162,088 |
| Feb 24, 2026 | 34.70 | 36.56 | 34.70 | 36.40 | 36.40 | 4.00% | 148,574 |
| Feb 20, 2026 | 35.66 | 35.80 | 34.58 | 35.00 | 35.00 | -2.78% | 178,933 |
| Feb 19, 2026 | 36.52 | 36.80 | 35.86 | 36.00 | 36.00 | -1.42% | 204,740 |
| Feb 18, 2026 | 35.20 | 36.52 | 34.84 | 36.52 | 36.52 | 4.94% | 174,468 |
| Feb 17, 2026 | 35.00 | 35.52 | 34.50 | 34.80 | 34.80 | -1.14% | 116,339 |
| Feb 16, 2026 | 35.52 | 35.52 | 34.84 | 35.20 | 35.20 | -0.90% | 112,002 |
| Feb 13, 2026 | 35.68 | 36.28 | 35.14 | 35.52 | 35.52 | -2.47% | 141,339 |
| Feb 12, 2026 | 36.10 | 36.50 | 35.72 | 36.42 | 36.42 | 1.17% | 238,394 |
| Feb 11, 2026 | 35.44 | 36.00 | 34.74 | 36.00 | 36.00 | -0.55% | 283,260 |
| Feb 10, 2026 | 35.94 | 36.28 | 35.50 | 36.20 | 36.20 | -0.44% | 150,616 |
| Feb 9, 2026 | 36.30 | 36.82 | 35.92 | 36.36 | 36.36 | 0.17% | 188,078 |
| Feb 6, 2026 | 35.60 | 36.40 | 35.48 | 36.30 | 36.30 | 1.34% | 254,471 |
| Feb 5, 2026 | 35.52 | 36.40 | 35.16 | 35.82 | 35.82 | -0.33% | 329,868 |
| Feb 4, 2026 | 35.10 | 36.00 | 35.10 | 35.94 | 35.94 | 2.39% | 344,439 |
| Feb 3, 2026 | 34.02 | 35.22 | 34.02 | 35.10 | 35.10 | 3.17% | 324,490 |
| Feb 2, 2026 | 33.56 | 34.16 | 33.56 | 34.02 | 34.02 | 0.18% | 182,316 |
| Jan 30, 2026 | 33.80 | 33.96 | 33.32 | 33.96 | 33.96 | -0.06% | 213,735 |
| Jan 29, 2026 | 33.56 | 34.42 | 33.54 | 33.98 | 33.98 | 0.47% | 291,166 |
| Jan 28, 2026 | 33.40 | 33.82 | 33.00 | 33.82 | 33.82 | 1.08% | 180,442 |
| Jan 27, 2026 | 32.92 | 33.58 | 32.80 | 33.46 | 33.46 | 1.64% | 217,709 |
| Jan 26, 2026 | 32.88 | 32.92 | 32.38 | 32.92 | 32.92 | - | 107,043 |
| Jan 23, 2026 | 32.58 | 32.92 | 32.46 | 32.92 | 32.92 | 1.60% | 197,026 |
| Jan 22, 2026 | 31.20 | 32.58 | 31.20 | 32.40 | 32.40 | 3.91% | 292,919 |
| Jan 21, 2026 | 30.12 | 31.22 | 29.66 | 31.18 | 31.18 | 4.28% | 241,603 |
| Jan 20, 2026 | 29.44 | 30.14 | 29.22 | 29.90 | 29.90 | 1.36% | 225,249 |
| Jan 19, 2026 | 29.34 | 29.92 | 29.20 | 29.50 | 29.50 | -0.81% | 98,037 |
| Jan 16, 2026 | 29.60 | 30.06 | 29.60 | 29.74 | 29.74 | -0.54% | 94,908 |
| Jan 15, 2026 | 29.86 | 29.90 | 29.30 | 29.90 | 29.90 | 1.01% | 87,603 |
| Jan 14, 2026 | 29.54 | 30.02 | 29.16 | 29.60 | 29.60 | 1.02% | 152,209 |
| Jan 13, 2026 | 29.78 | 30.10 | 29.00 | 29.30 | 29.30 | -1.01% | 175,666 |
| Jan 12, 2026 | 29.30 | 29.88 | 29.20 | 29.60 | 29.60 | 1.44% | 126,015 |
| Jan 9, 2026 | 29.12 | 29.60 | 28.82 | 29.18 | 29.18 | - | 178,831 |
| Jan 8, 2026 | 30.20 | 30.40 | 28.96 | 29.18 | 29.18 | -3.38% | 304,620 |
| Jan 7, 2026 | 31.02 | 31.12 | 29.82 | 30.20 | 30.20 | -2.64% | 393,118 |
| Jan 5, 2026 | 31.16 | 31.68 | 31.02 | 31.02 | 31.02 | -1.27% | 145,492 |
| Jan 2, 2026 | 31.40 | 31.58 | 31.22 | 31.42 | 31.42 | 0.06% | 98,732 |
| Dec 31, 2025 | 30.80 | 31.44 | 30.44 | 31.40 | 31.40 | 2.01% | 61,299 |
| Dec 30, 2025 | 31.00 | 31.00 | 30.50 | 30.78 | 30.78 | -0.39% | 53,893 |
| Dec 29, 2025 | 31.40 | 31.40 | 30.76 | 30.90 | 30.90 | -1.53% | 89,003 |
| Dec 23, 2025 | 31.14 | 31.40 | 31.14 | 31.38 | 31.38 | -0.32% | 77,806 |
| Dec 22, 2025 | 31.08 | 31.58 | 30.76 | 31.48 | 31.12 | 2.47% | 165,913 |
| Dec 19, 2025 | 30.36 | 30.98 | 30.22 | 30.72 | 30.37 | - | 248,089 |
| Dec 18, 2025 | 30.14 | 30.86 | 30.08 | 30.72 | 30.37 | 1.72% | 107,816 |
| Dec 17, 2025 | 30.12 | 30.48 | 29.96 | 30.20 | 29.86 | 0.07% | 182,170 |
| Dec 16, 2025 | 30.72 | 30.72 | 29.40 | 30.18 | 29.84 | -1.05% | 226,211 |
| Dec 15, 2025 | 30.90 | 30.98 | 30.14 | 30.50 | 30.15 | -1.55% | 97,315 |
| Dec 12, 2025 | 30.80 | 31.32 | 30.80 | 30.98 | 30.63 | -0.06% | 219,644 |
| Dec 11, 2025 | 30.22 | 31.00 | 30.22 | 31.00 | 30.65 | 2.04% | 168,968 |
| Dec 10, 2025 | 30.60 | 30.60 | 30.30 | 30.38 | 30.03 | -0.07% | 79,745 |
| Dec 9, 2025 | 30.50 | 30.76 | 30.20 | 30.40 | 30.05 | -0.26% | 297,640 |
| Dec 8, 2025 | 30.00 | 30.48 | 29.90 | 30.48 | 30.13 | 1.74% | 217,925 |
| Dec 5, 2025 | 29.70 | 30.00 | 29.70 | 29.96 | 29.62 | 1.22% | 130,855 |
| Dec 4, 2025 | 29.78 | 29.88 | 29.60 | 29.60 | 29.26 | -0.60% | 97,981 |
| Dec 3, 2025 | 29.48 | 29.88 | 29.28 | 29.78 | 29.44 | 1.15% | 153,541 |
| Dec 2, 2025 | 29.52 | 29.68 | 29.30 | 29.44 | 29.11 | -1.01% | 89,948 |
| Dec 1, 2025 | 28.40 | 29.74 | 28.40 | 29.74 | 29.40 | 4.72% | 287,369 |
| Nov 28, 2025 | 28.70 | 28.86 | 28.38 | 28.40 | 28.08 | -0.28% | 88,759 |
| Nov 27, 2025 | 29.00 | 29.00 | 28.40 | 28.48 | 28.16 | -1.79% | 153,638 |
| Nov 26, 2025 | 28.74 | 29.10 | 28.38 | 29.00 | 28.67 | 1.75% | 235,404 |
| Nov 25, 2025 | 28.70 | 28.86 | 28.26 | 28.50 | 28.18 | -0.70% | 162,357 |
| Nov 24, 2025 | 28.84 | 28.92 | 28.50 | 28.70 | 28.37 | 0.35% | 275,413 |
| Nov 21, 2025 | 28.56 | 28.88 | 28.18 | 28.60 | 28.27 | -0.35% | 103,967 |
| Nov 20, 2025 | 28.90 | 29.00 | 28.60 | 28.70 | 28.37 | 0.35% | 210,423 |
| Nov 19, 2025 | 27.90 | 28.66 | 27.76 | 28.60 | 28.27 | 2.51% | 339,567 |
| Nov 18, 2025 | 27.88 | 27.96 | 27.68 | 27.90 | 27.58 | -0.43% | 131,482 |
| Nov 17, 2025 | 28.00 | 28.16 | 27.68 | 28.02 | 27.70 | 0.29% | 93,975 |
| Nov 14, 2025 | 27.92 | 28.18 | 27.50 | 27.94 | 27.62 | 0.07% | 194,671 |
| Nov 13, 2025 | 27.70 | 28.10 | 27.66 | 27.92 | 27.60 | 1.16% | 222,651 |
| Nov 12, 2025 | 27.12 | 27.60 | 27.12 | 27.60 | 27.29 | 1.77% | 200,554 |
| Nov 11, 2025 | 27.00 | 27.20 | 27.00 | 27.12 | 26.81 | 0.07% | 53,384 |
| Nov 10, 2025 | 26.78 | 27.10 | 26.78 | 27.10 | 26.79 | 1.35% | 127,450 |
| Nov 7, 2025 | 26.32 | 26.76 | 25.94 | 26.74 | 26.44 | 1.83% | 285,283 |
| Nov 6, 2025 | 26.30 | 26.70 | 26.26 | 26.26 | 25.96 | -0.98% | 106,111 |
| Nov 5, 2025 | 26.24 | 26.80 | 26.10 | 26.52 | 26.22 | 1.07% | 191,531 |
| Nov 4, 2025 | 26.30 | 26.56 | 26.06 | 26.24 | 25.94 | -1.35% | 114,649 |
| Nov 3, 2025 | 26.02 | 26.62 | 26.02 | 26.60 | 26.30 | 2.23% | 98,810 |
| Oct 31, 2025 | 26.00 | 26.04 | 25.74 | 26.02 | 25.72 | 0.08% | 140,444 |
| Oct 30, 2025 | 26.38 | 26.60 | 25.98 | 26.00 | 25.70 | -2.26% | 357,227 |
| Oct 29, 2025 | 25.50 | 26.70 | 25.50 | 26.60 | 26.30 | 4.31% | 363,897 |
| Oct 27, 2025 | 25.38 | 25.60 | 25.20 | 25.50 | 25.21 | 1.43% | 118,536 |
| Oct 24, 2025 | 25.50 | 25.50 | 25.02 | 25.14 | 24.85 | -1.41% | 68,696 |
| Oct 23, 2025 | 24.98 | 25.50 | 24.64 | 25.50 | 25.21 | 3.24% | 93,983 |
| Oct 22, 2025 | 25.00 | 25.08 | 24.64 | 24.70 | 24.42 | - | 82,094 |
| Oct 21, 2025 | 24.32 | 25.14 | 24.16 | 24.70 | 24.42 | 0.90% | 115,067 |
| Oct 20, 2025 | 24.80 | 24.94 | 24.22 | 24.48 | 24.20 | -1.29% | 98,713 |
| Oct 17, 2025 | 24.40 | 24.80 | 23.70 | 24.80 | 24.52 | 1.22% | 165,015 |
| Oct 16, 2025 | 25.10 | 25.14 | 24.36 | 24.50 | 24.22 | -1.76% | 107,865 |
| Oct 15, 2025 | 25.18 | 25.30 | 24.90 | 24.94 | 24.66 | -0.95% | 114,799 |
| Oct 14, 2025 | 25.62 | 25.84 | 25.08 | 25.18 | 24.89 | -1.95% | 87,124 |
| Oct 13, 2025 | 25.84 | 26.00 | 25.68 | 25.68 | 25.39 | -1.61% | 59,825 |
| Oct 10, 2025 | 26.00 | 26.18 | 25.90 | 26.10 | 25.80 | -0.61% | 70,820 |