Motor Oil (Hellas) Corinth Refineries S.A. (ATH:MOH)
Greece
· Delayed Price · Currency is EUR 35.30
+0.28 (0.80%)
Apr 28, 2026, 5:17 PM EET
ATH:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.20 | 35.82 | 35.00 | 35.30 | 35.30 | 0.80% | 124,194 |
| Apr 27, 2026 | 34.84 | 35.28 | 34.70 | 35.02 | 35.02 | 0.52% | 106,352 |
| Apr 24, 2026 | 35.46 | 35.60 | 34.82 | 34.84 | 34.84 | -1.75% | 103,759 |
| Apr 23, 2026 | 35.40 | 35.60 | 35.04 | 35.46 | 35.46 | -0.39% | 120,378 |
| Apr 22, 2026 | 35.40 | 35.80 | 35.12 | 35.60 | 35.60 | -0.56% | 159,223 |
| Apr 21, 2026 | 35.74 | 35.86 | 34.98 | 35.80 | 35.80 | 2.40% | 185,106 |
| Apr 20, 2026 | 36.52 | 37.08 | 34.10 | 34.96 | 34.96 | -4.27% | 281,098 |
| Apr 17, 2026 | 37.40 | 38.16 | 35.10 | 36.52 | 36.52 | -3.39% | 251,233 |
| Apr 16, 2026 | 37.30 | 37.94 | 36.96 | 37.80 | 37.80 | 0.80% | 411,658 |
| Apr 15, 2026 | 38.44 | 38.44 | 37.18 | 37.50 | 37.50 | -1.32% | 267,063 |
| Apr 14, 2026 | 38.46 | 39.50 | 36.94 | 38.00 | 38.00 | -1.20% | 479,140 |
| Apr 9, 2026 | 38.90 | 40.00 | 38.46 | 38.46 | 38.46 | -1.13% | 444,191 |
| Apr 8, 2026 | 38.40 | 38.90 | 37.32 | 38.90 | 38.90 | -0.36% | 358,575 |
| Apr 7, 2026 | 38.80 | 39.16 | 38.52 | 39.04 | 39.04 | 0.36% | 157,770 |
| Apr 2, 2026 | 38.28 | 39.08 | 37.72 | 38.90 | 38.90 | 1.57% | 201,442 |
| Apr 1, 2026 | 38.38 | 38.52 | 37.88 | 38.30 | 38.30 | 0.52% | 350,396 |
| Mar 31, 2026 | 37.40 | 38.10 | 37.40 | 38.10 | 38.10 | 1.65% | 336,216 |
| Mar 30, 2026 | 37.58 | 37.92 | 36.80 | 37.48 | 37.48 | 0.70% | 314,181 |
| Mar 27, 2026 | 37.20 | 37.90 | 36.86 | 37.22 | 37.22 | 0.05% | 223,434 |
| Mar 26, 2026 | 37.70 | 37.76 | 36.10 | 37.20 | 37.20 | -1.95% | 377,025 |
| Mar 24, 2026 | 37.70 | 38.22 | 37.18 | 37.94 | 37.94 | 0.64% | 280,542 |
| Mar 23, 2026 | 38.26 | 38.78 | 37.48 | 37.70 | 37.70 | -3.63% | 365,970 |
| Mar 20, 2026 | 39.08 | 39.80 | 38.64 | 39.12 | 39.12 | -0.56% | 415,383 |
| Mar 19, 2026 | 39.04 | 39.46 | 38.54 | 39.34 | 39.34 | 0.10% | 186,722 |
| Mar 18, 2026 | 39.20 | 39.40 | 38.60 | 39.30 | 39.30 | 0.26% | 181,283 |
| Mar 17, 2026 | 38.00 | 39.20 | 37.84 | 39.20 | 39.20 | 3.16% | 287,296 |
| Mar 16, 2026 | 37.60 | 38.02 | 37.42 | 38.00 | 38.00 | 1.06% | 199,087 |
| Mar 13, 2026 | 36.72 | 37.66 | 36.72 | 37.60 | 37.60 | 0.27% | 162,958 |
| Mar 12, 2026 | 37.70 | 37.86 | 36.78 | 37.50 | 37.50 | -0.11% | 299,515 |
| Mar 11, 2026 | 37.40 | 37.84 | 36.98 | 37.54 | 37.54 | 0.64% | 169,789 |
| Mar 10, 2026 | 37.36 | 37.76 | 36.40 | 37.30 | 37.30 | -1.32% | 322,209 |
| 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 |