Skip to main content
EL. D. Mouzakis S.A. (ATH:MOYZK)
Greece flag Greece · Delayed Price · Currency is EUR
0.580
0.00 (0.00%)
At close: Dec 4, 2025

EL. D. Mouzakis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20250.630.630.620.630.63-6.72%4,700
Sep 30, 20250.670.670.670.670.67--
Sep 29, 20250.670.670.660.670.67-720
Sep 26, 20250.700.700.700.670.67-50
Sep 25, 20250.670.670.670.670.67--
Sep 24, 20250.670.670.670.670.67--
Sep 23, 20250.670.670.670.670.67--
Sep 22, 20250.670.670.670.670.67--
Sep 19, 20250.690.690.670.670.67-2.90%5,000
Sep 18, 20250.690.690.690.690.69--
Sep 17, 20250.700.700.690.690.69-2.82%1,317
Sep 16, 20250.710.710.710.710.71--
Sep 15, 20250.710.710.710.710.71--
Sep 12, 20250.710.710.710.710.71--
Sep 11, 20250.710.710.710.710.71--
Sep 10, 20250.710.710.710.710.71--
Sep 9, 20250.710.710.710.710.71--
Sep 8, 20250.720.720.710.710.71-2.07%3,314
Sep 5, 20250.730.730.730.730.73--
Sep 4, 20250.730.730.720.730.73-2.03%4,400
Sep 3, 20250.730.730.730.740.74-200
Sep 2, 20250.740.740.740.740.74--
Sep 1, 20250.760.760.760.740.74-61
Aug 29, 20250.740.760.730.740.74-2.63%2,119
Aug 28, 20250.740.760.730.760.765.56%4,700
Aug 27, 20250.700.720.700.720.722.86%6,297
Aug 26, 20250.710.710.700.700.70-1.41%2,756
Aug 25, 20250.700.700.700.710.71-1,000
Aug 22, 20250.710.760.710.710.71-2.74%3,150
Aug 21, 20250.730.760.730.730.734.29%3,200
Aug 20, 20250.660.700.660.700.702.94%5,382
Aug 19, 20250.680.680.680.680.68--
Aug 18, 20250.700.720.680.680.681.49%11,000
Aug 14, 20250.670.670.670.670.67--
Aug 13, 20250.670.670.670.670.67--
Aug 12, 20250.670.680.670.670.671.52%1,300
Aug 11, 20250.660.660.660.660.66-5,350
Aug 8, 20250.650.670.650.660.66-0.75%6,100
Aug 7, 20250.670.670.670.670.67--
Aug 6, 20250.670.670.670.670.67--
Aug 5, 20250.670.670.670.670.67--
Aug 4, 20250.680.680.670.670.67-2.21%990
Aug 1, 20250.650.650.650.680.68-990
Jul 31, 20250.680.680.680.680.68--
Jul 30, 20250.640.680.640.680.689.68%1,500
Jul 29, 20250.610.620.610.620.62-6,000
Jul 28, 20250.560.650.560.620.625.08%3,700
Jul 25, 20250.590.590.590.590.59--
Jul 24, 20250.580.580.580.590.59-160
Jul 23, 20250.590.590.590.590.59--
Jul 22, 20250.590.590.590.590.59--
Jul 21, 20250.610.610.590.590.59-4.84%2,500
Jul 18, 20250.620.660.610.620.62-2.36%3,770
Jul 17, 20250.630.650.610.640.64-2.31%2,580
Jul 16, 20250.660.660.640.650.65-1,020