Skip to main content
Emporiki Eisagogiki Aftokiniton Ditrohon kai Mihanon Thalassis Societe Anonyme (ATH:MOTO)
Greece flag Greece · Delayed Price · Currency is EUR
2.620
+0.010 (0.38%)
At close: Apr 28, 2026

ATH:MOTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.582.632.572.622.620.38%21,323
Apr 27, 20262.552.632.552.612.611.16%28,955
Apr 24, 20262.592.602.552.582.58-15,945
Apr 23, 20262.582.602.552.582.58-18,855
Apr 22, 20262.582.622.552.582.580.78%37,528
Apr 21, 20262.552.572.502.562.560.39%23,803
Apr 20, 20262.552.562.512.552.55-0.78%24,339
Apr 17, 20262.522.572.522.572.57-20,854
Apr 16, 20262.542.592.532.572.571.98%21,889
Apr 15, 20262.552.572.512.522.52-0.40%25,070
Apr 14, 20262.552.572.532.532.53-18,024
Apr 9, 20262.572.572.512.532.530.40%16,900
Apr 8, 20262.452.582.452.522.521.61%23,760
Apr 7, 20262.442.482.442.482.480.81%15,085
Apr 2, 20262.422.482.412.462.460.82%17,376
Apr 1, 20262.422.462.422.442.441.24%23,141
Mar 31, 20262.422.442.352.412.41-0.41%25,119
Mar 30, 20262.402.422.382.422.421.26%13,468
Mar 27, 20262.412.412.362.392.390.84%7,508
Mar 26, 20262.442.442.362.372.37-3.27%12,601
Mar 24, 20262.402.462.352.452.452.94%15,423
Mar 23, 20262.402.442.352.382.38-0.83%21,409
Mar 20, 20262.372.462.282.402.402.56%46,927
Mar 19, 20262.372.372.342.342.34-1.27%6,948
Mar 18, 20262.392.392.352.372.37-12,427
Mar 17, 20262.392.392.342.372.37-0.42%10,955
Mar 16, 20262.382.392.362.382.380.85%11,139
Mar 13, 20262.392.402.352.362.36-0.84%13,092
Mar 12, 20262.412.412.362.382.38-2.06%4,677
Mar 11, 20262.322.442.322.432.434.29%10,898
Mar 10, 20262.292.372.292.332.334.02%18,371
Mar 9, 20262.362.362.232.242.24-5.08%23,385
Mar 6, 20262.422.422.362.362.36-5,389
Mar 5, 20262.372.412.362.362.36-0.84%14,402
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