Skip to main content
Emporiki Eisagogiki Aftokiniton Ditrohon kai Mihanon Thalassis Societe Anonyme (ATH:MOTO)
Greece flag Greece · Delayed Price · Currency is EUR
2.380
+0.020 (0.85%)
Last updated: Mar 6, 2026, 3:01 PM EET

ATH:MOTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.372.412.362.37--0.42%9,453
Mar 4, 20262.242.442.242.382.382.15%13,962
Mar 3, 20262.432.452.322.332.33-4.51%28,603
Mar 2, 20262.452.492.432.442.44-2.79%27,606
Feb 27, 20262.512.522.492.512.510.40%22,338
Feb 26, 20262.512.522.492.502.50-22,378
Feb 25, 20262.532.532.502.502.50-16,340
Feb 24, 20262.502.522.492.502.500.81%18,744
Feb 20, 20262.512.512.462.482.48-0.40%17,686
Feb 19, 20262.542.542.492.492.49-1.58%15,411
Feb 18, 20262.542.542.492.532.53-23,249
Feb 17, 20262.532.582.462.532.53-0.39%79,226
Feb 16, 20262.552.572.542.542.54-0.39%20,098
Feb 13, 20262.572.572.552.552.55-15,436
Feb 12, 20262.572.582.552.552.55-0.78%14,933
Feb 11, 20262.582.582.542.572.57-0.39%14,695
Feb 10, 20262.582.582.542.582.581.18%13,179
Feb 9, 20262.592.602.552.552.55-0.78%14,123
Feb 6, 20262.572.582.532.572.57-15,479
Feb 5, 20262.572.612.572.572.57-1.53%18,787
Feb 4, 20262.582.612.572.612.611.56%23,010
Feb 3, 20262.552.592.552.572.571.58%5,465
Feb 2, 20262.552.552.522.532.53-0.78%13,605
Jan 30, 20262.572.572.542.552.55-0.39%17,268
Jan 29, 20262.582.582.522.562.56-32,405
Jan 28, 20262.572.572.552.562.56-0.39%22,132
Jan 27, 20262.582.602.552.572.57-0.39%38,422
Jan 26, 20262.582.582.562.582.58-0.39%20,845
Jan 23, 20262.602.602.562.592.59-13,402
Jan 22, 20262.562.592.562.592.590.78%18,732
Jan 21, 20262.512.572.512.572.571.98%20,305
Jan 20, 20262.572.572.522.522.52-1.56%18,344
Jan 19, 20262.542.562.522.562.56-22,888
Jan 16, 20262.562.582.542.562.56-35,164
Jan 15, 20262.612.612.562.562.56-1.92%29,263
Jan 14, 20262.602.612.592.612.610.77%14,736
Jan 13, 20262.652.652.572.592.59-0.38%12,969
Jan 12, 20262.612.662.602.602.60-1.14%28,530
Jan 9, 20262.652.652.622.632.63-18,822
Jan 8, 20262.692.692.612.632.63-21,680
Jan 7, 20262.672.702.632.632.63-0.75%52,715
Jan 5, 20262.642.662.632.652.650.38%32,568
Jan 2, 20262.582.672.552.642.644.76%43,657
Dec 31, 20252.542.572.522.522.52-47,218
Dec 30, 20252.582.602.522.522.52-1.18%42,219
Dec 29, 20252.562.562.532.552.551.19%21,858
Dec 23, 20252.562.572.512.522.52-1.56%52,006
Dec 22, 20252.532.562.532.562.561.19%17,597
Dec 19, 20252.602.612.522.532.53-2.69%82,217
Dec 18, 20252.592.602.532.602.600.78%38,566
Dec 17, 20252.542.592.542.582.582.38%15,080
Dec 16, 20252.602.602.522.522.52-1.56%31,544
Dec 15, 20252.582.602.562.562.56-2.29%14,793
Dec 12, 20252.602.632.542.622.621.55%30,992
Dec 11, 20252.522.622.522.582.581.98%38,154
Dec 10, 20252.542.602.522.532.53-0.39%29,767
Dec 9, 20252.632.632.532.542.54-0.78%25,343
Dec 8, 20252.612.632.562.562.56-1.92%39,863
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