Skip to main content
Emporiki Eisagogiki Aftokiniton Ditrohon kai Mihanon Thalassis Societe Anonyme (ATH:MOTO)
Greece flag Greece · Delayed Price · Currency is EUR
2.610
+0.030 (1.16%)
At close: Dec 5, 2025

ATH:MOTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.592.622.572.612.611.16%35,950
Dec 4, 20252.642.662.582.582.58-0.77%27,990
Dec 3, 20252.642.672.592.602.60-1.14%28,766
Dec 2, 20252.652.682.632.632.63-0.75%23,416
Dec 1, 20252.702.702.652.652.65-10,486
Nov 28, 20252.682.732.652.652.65-0.75%51,400
Nov 27, 20252.712.742.662.672.67-1.48%29,980
Nov 26, 20252.722.792.702.712.710.74%49,578
Nov 25, 20252.702.702.692.692.690.75%15,172
Nov 24, 20252.692.722.662.672.67-1.84%15,509
Nov 21, 20252.712.732.652.722.720.37%19,322
Nov 20, 20252.712.712.672.712.711.88%13,583
Nov 19, 20252.702.722.662.662.66-1.12%13,281
Nov 18, 20252.692.722.662.692.69-0.37%23,970
Nov 17, 20252.692.732.692.702.700.37%14,428
Nov 14, 20252.742.742.692.692.69-1.82%17,555
Nov 13, 20252.742.752.732.742.740.37%12,968
Nov 12, 20252.732.742.702.732.73-18,504
Nov 11, 20252.732.742.702.732.73-12,951
Nov 10, 20252.682.732.672.732.731.49%16,623
Nov 7, 20252.672.702.642.692.69-11,850
Nov 6, 20252.712.712.672.692.69-0.74%11,847
Nov 5, 20252.732.742.702.712.71-0.73%10,180
Nov 4, 20252.762.762.702.732.73-0.73%18,507
Nov 3, 20252.732.752.662.752.750.36%19,569
Oct 31, 20252.732.742.692.742.740.37%12,672
Oct 30, 20252.742.752.672.732.73-0.36%15,064
Oct 29, 20252.672.742.652.742.742.24%16,221
Oct 27, 20252.672.702.622.682.68-16,131
Oct 24, 20252.662.682.632.682.680.75%18,862
Oct 23, 20252.662.662.642.662.660.76%11,470
Oct 22, 20252.642.652.622.642.64-0.38%21,954
Oct 21, 20252.672.672.622.652.65-0.38%14,777
Oct 20, 20252.642.672.642.662.660.76%16,292
Oct 17, 20252.582.642.552.642.641.54%24,054
Oct 16, 20252.672.682.602.602.60-1.89%21,664
Oct 15, 20252.672.672.612.652.651.92%19,362
Oct 14, 20252.652.652.602.602.60-1.89%22,054
Oct 13, 20252.672.682.642.652.65-0.75%19,284
Oct 10, 20252.662.672.652.672.670.38%12,004
Oct 9, 20252.682.682.642.662.66-0.37%14,259
Oct 8, 20252.652.682.652.672.67-16,266
Oct 7, 20252.652.672.652.672.670.75%25,570
Oct 6, 20252.632.652.622.652.651.53%13,950
Oct 3, 20252.632.632.612.612.610.77%21,056
Oct 2, 20252.602.632.592.592.590.39%9,317
Oct 1, 20252.672.672.582.582.58-3.37%35,973
Sep 30, 20252.652.682.612.672.670.75%14,493
Sep 29, 20252.732.742.652.652.65-1.85%12,015
Sep 26, 20252.702.702.672.702.700.75%10,874
Sep 25, 20252.662.702.662.682.680.37%12,696
Sep 24, 20252.732.732.672.672.67-1.48%16,012
Sep 23, 20252.702.722.682.712.710.37%18,234
Sep 22, 20252.702.722.622.702.700.75%23,398
Sep 19, 20252.682.712.672.682.68-0.37%15,225
Sep 18, 20252.742.742.672.692.69-1.10%15,714
Sep 17, 20252.742.742.672.722.72-0.73%20,312
Sep 16, 20252.742.762.692.742.74-13,814
Sep 15, 20252.792.792.712.742.74-1.08%15,113
Sep 12, 20252.772.782.742.772.77-11,488
Sep 11, 20252.742.772.692.772.772.97%27,235
Sep 10, 20252.682.732.682.692.69-1.82%12,309
Sep 9, 20252.772.772.732.742.74-0.36%17,690
Sep 8, 20252.692.762.692.752.751.85%16,121
Sep 5, 20252.782.792.702.702.70-2.88%24,773
Sep 4, 20252.692.782.692.782.780.36%16,129
Sep 3, 20252.672.772.662.772.774.53%14,416
Sep 2, 20252.772.772.622.652.65-2.93%38,552
Sep 1, 20252.822.832.732.732.73-2.50%30,231
Aug 29, 20252.832.832.762.802.800.72%66,047
Aug 28, 20252.782.822.772.782.78-0.71%100,070
Aug 27, 20252.822.842.762.802.80-1.41%26,231
Aug 26, 20252.842.852.822.842.840.35%19,710
Aug 25, 20252.752.862.752.832.832.54%68,094
Aug 22, 20252.752.782.742.762.76-16,202
Aug 21, 20252.722.782.712.762.762.99%31,215
Aug 20, 20252.702.722.682.682.68-1.47%14,050
Aug 19, 20252.722.742.682.722.720.74%19,343
Aug 18, 20252.722.742.672.702.70-0.37%16,578
Aug 14, 20252.702.742.702.712.710.74%14,503
Aug 13, 20252.702.732.682.692.69-0.37%15,915
Aug 12, 20252.722.732.702.702.70-19,909
Aug 11, 20252.722.742.682.702.70-0.37%15,797
Aug 8, 20252.682.722.622.712.711.88%28,940
Aug 7, 20252.692.692.642.662.660.38%7,844
Aug 6, 20252.662.702.622.652.65-12,960
Aug 5, 20252.662.662.602.652.651.15%11,404
Aug 4, 20252.652.652.602.622.62-1.13%10,634
Aug 1, 20252.702.702.592.652.65-1.85%38,909
Jul 31, 20252.692.702.622.702.700.75%29,361
Jul 30, 20252.672.682.602.682.68-22,756
Jul 29, 20252.742.742.632.682.68-2.55%18,966
Jul 28, 20252.632.772.632.752.753.38%13,626
Jul 25, 20252.632.672.622.662.66-12,356
Jul 24, 20252.672.672.622.662.660.76%17,430
Jul 23, 20252.632.682.602.642.64-1.49%12,522
Jul 22, 20252.662.692.632.682.681.13%15,336
Jul 21, 20252.592.662.582.652.652.32%19,958
Jul 18, 20252.672.672.592.592.59-3.00%23,419
Jul 17, 20252.662.672.632.672.67-0.37%9,192