Skip to main content
EL. D. Mouzakis S.A. (ATH:MOYZK)
Greece flag Greece · Delayed Price · Currency is EUR
0.540
0.00 (0.00%)
Last updated: Apr 29, 2026, 1:26 PM EET

EL. D. Mouzakis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.510.510.510.540.54-50
Apr 27, 20260.600.600.510.540.54-0.92%2,954
Apr 24, 20260.600.600.600.550.55-200
Apr 23, 20260.540.540.540.550.55-50
Apr 22, 20260.550.550.550.550.55--
Apr 21, 20260.560.560.540.550.55-6.03%1,523
Apr 20, 20260.580.580.580.580.58--
Apr 17, 20260.560.560.560.580.58-1
Apr 16, 20260.580.580.580.580.58--
Apr 15, 20260.560.560.560.580.58-40
Apr 14, 20260.560.560.560.580.58-360
Apr 9, 20260.560.560.560.580.58-40
Apr 8, 20260.560.560.560.580.58-40
Apr 7, 20260.560.560.560.580.58-250
Apr 2, 20260.560.560.560.580.58-50
Apr 1, 20260.580.580.580.580.58-3,000
Mar 31, 20260.580.580.580.580.58--
Mar 30, 20260.580.580.580.580.58--
Mar 27, 20260.570.570.570.580.58-300
Mar 26, 20260.580.580.580.580.58--
Mar 24, 20260.580.580.580.580.58--
Mar 23, 20260.580.580.580.580.58--
Mar 20, 20260.580.580.580.580.58--
Mar 19, 20260.580.580.580.580.58--
Mar 18, 20260.570.570.570.580.58-450
Mar 17, 20260.580.580.580.580.58--
Mar 16, 20260.570.580.570.580.58-4.92%2,175
Mar 13, 20260.610.610.610.610.61--
Mar 12, 20260.610.610.610.610.61--
Mar 11, 20260.560.560.550.610.61-900
Mar 10, 20260.610.610.610.610.61--
Mar 9, 20260.560.560.560.610.61-400
Mar 6, 20260.570.610.570.610.61-1,000
Mar 5, 20260.610.610.610.610.61--
Mar 4, 20260.570.570.570.610.61-100
Mar 3, 20260.580.600.580.610.61-630
Mar 2, 20260.580.580.580.610.61-1,130
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--