Skip to main content
EL. D. Mouzakis S.A. (ATH:MOYZK)
Greece flag Greece · Delayed Price · Currency is EUR
0.610
0.00 (0.00%)
At close: Feb 27, 2026

EL. D. Mouzakis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.580.580.580.610.61-350
Feb 26, 20260.580.580.580.610.61-45
Feb 25, 20260.590.590.590.610.61-500
Feb 24, 20260.610.610.610.610.61--
Feb 20, 20260.610.610.610.610.61--
Feb 19, 20260.600.600.590.610.61-160
Feb 18, 20260.610.610.610.610.61--
Feb 17, 20260.600.600.600.610.61-240
Feb 16, 20260.610.610.610.610.61--
Feb 13, 20260.610.610.610.610.61--
Feb 12, 20260.610.610.610.610.61--
Feb 11, 20260.610.610.610.610.61--
Feb 10, 20260.590.610.590.610.61-1,500
Feb 9, 20260.610.610.610.610.61--
Feb 6, 20260.610.610.610.610.61--
Feb 5, 20260.590.590.590.610.61-160
Feb 4, 20260.610.610.610.610.61--
Feb 3, 20260.610.610.610.610.61-30
Feb 2, 20260.610.610.610.610.61-100
Jan 30, 20260.600.600.600.610.61-722
Jan 29, 20260.610.610.610.610.61--
Jan 28, 20260.590.630.590.610.61-3.17%1,420
Jan 27, 20260.630.630.630.630.63--
Jan 26, 20260.630.630.630.630.63--
Jan 23, 20260.630.630.630.630.63--
Jan 22, 20260.620.620.610.630.63-10
Jan 21, 20260.570.690.570.630.63-55
Jan 20, 20260.630.630.630.630.63--
Jan 19, 20260.690.690.690.630.63-275
Jan 16, 20260.690.690.600.630.63-230
Jan 15, 20260.630.630.630.630.63--
Jan 14, 20260.620.630.620.630.635.88%2,250
Jan 13, 20260.590.590.590.600.60-620
Jan 12, 20260.600.600.600.600.60-1,266
Jan 9, 20260.600.600.600.600.60-0.83%1,268
Jan 8, 20260.600.600.600.600.604.35%1,500
Jan 7, 20260.580.580.580.580.58--
Jan 5, 20260.580.580.580.580.58--
Jan 2, 20260.600.630.600.580.58-490
Dec 31, 20250.570.570.570.580.58-100
Dec 30, 20250.580.580.580.580.58--
Dec 29, 20250.580.580.580.580.58--
Dec 23, 20250.570.600.570.580.58-0.86%5,045
Dec 22, 20250.600.600.560.580.58-950
Dec 19, 20250.580.580.570.580.58-3.33%2,669
Dec 18, 20250.600.600.600.600.60--
Dec 17, 20250.600.600.600.600.60--
Dec 16, 20250.590.590.590.600.60-487
Dec 15, 20250.600.600.600.600.60--
Dec 12, 20250.580.580.580.600.60-109
Dec 11, 20250.600.600.600.600.60--
Dec 10, 20250.570.580.570.600.60-40
Dec 9, 20250.600.600.600.600.60--
Dec 8, 20250.600.600.600.600.60--
Dec 5, 20250.600.600.570.600.603.45%3,100
Dec 4, 20250.580.580.580.580.58--
Dec 3, 20250.590.590.550.580.585.45%2,019
Dec 2, 20250.550.570.550.550.55-3.51%12,898
Dec 1, 20250.570.570.570.570.57--
Nov 28, 20250.580.580.570.570.57-5.00%1,998
Nov 27, 20250.600.600.600.600.60--
Nov 26, 20250.600.600.600.600.60-100
Nov 25, 20250.600.600.600.600.60--
Nov 24, 20250.600.600.600.600.60--
Nov 21, 20250.600.600.600.600.60-1.64%3,000
Nov 20, 20250.570.620.570.610.617.96%2,380
Nov 19, 20250.570.570.560.570.57-5.83%2,000
Nov 18, 20250.570.570.570.600.60-200
Nov 17, 20250.600.600.600.600.60--
Nov 14, 20250.600.600.600.600.60--
Nov 13, 20250.600.600.600.600.60--
Nov 12, 20250.600.600.600.600.60--
Nov 11, 20250.600.600.600.600.601.69%3,000
Nov 10, 20250.590.590.590.590.59--
Nov 7, 20250.590.590.580.590.59-6,550
Nov 6, 20250.580.580.570.590.59-750
Nov 5, 20250.590.590.590.590.59--
Nov 4, 20250.590.590.590.590.59-500
Nov 3, 20250.590.590.590.590.59--
Oct 31, 20250.590.590.590.590.59--
Oct 30, 20250.580.580.570.590.59-1,000
Oct 29, 20250.590.590.590.590.59--
Oct 27, 20250.590.590.590.590.59--
Oct 24, 20250.610.610.610.590.59-70
Oct 23, 20250.590.610.590.590.59-1.67%2,221
Oct 22, 20250.600.600.600.600.60--
Oct 21, 20250.590.590.590.600.60-100
Oct 20, 20250.600.600.600.600.60--
Oct 17, 20250.600.600.600.600.60-100
Oct 16, 20250.600.600.600.600.60--
Oct 15, 20250.600.600.600.600.60--
Oct 14, 20250.600.600.600.600.60--
Oct 13, 20250.620.620.600.600.60-4.00%2,500
Oct 10, 20250.620.620.620.630.63-100
Oct 9, 20250.650.650.620.630.63-105
Oct 8, 20250.620.620.620.630.63-74
Oct 7, 20250.630.630.630.630.63--
Oct 6, 20250.620.620.620.630.63-10
Oct 3, 20250.620.620.620.630.63-100
Oct 2, 20250.690.690.620.630.63-430