Skip to main content
Phoenix Vega Mezz Plc (ATH:PVMEZZ)
Greece flag Greece · Delayed Price · Currency is EUR
0.0683
+0.0013 (1.94%)
At close: Dec 5, 2025

Phoenix Vega Mezz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.070.070.070.07-1.49%75,000
Dec 4, 20250.070.070.070.070.07-1.03%106,558
Dec 3, 20250.070.070.070.070.071.50%1,349,369
Dec 2, 20250.070.070.070.070.070.60%430,070
Dec 1, 20250.070.070.060.070.072.00%463,038
Nov 28, 20250.060.070.060.070.071.09%874,377
Nov 27, 20250.070.070.060.060.060.78%936,556
Nov 26, 20250.060.070.060.060.06-2.45%672,997
Nov 25, 20250.060.070.060.070.072.03%668,738
Nov 24, 20250.070.070.060.060.06-1.08%296,701
Nov 21, 20250.070.070.060.060.060.15%690,764
Nov 20, 20250.060.070.060.060.060.62%265,124
Nov 19, 20250.060.060.060.060.06-0.16%568,904
Nov 18, 20250.060.070.060.060.06-0.46%311,447
Nov 17, 20250.070.070.060.060.06-1.07%375,924
Nov 14, 20250.070.070.070.070.07-1.95%406,099
Nov 13, 20250.070.070.070.070.072.30%105,832
Nov 12, 20250.070.070.060.070.07-1.06%314,333
Nov 11, 20250.070.070.070.070.07-0.15%225,941
Nov 10, 20250.060.070.060.070.072.80%683,204
Nov 7, 20250.060.060.060.060.06-0.77%336,637
Nov 6, 20250.070.070.060.060.06-0.15%369,515
Nov 5, 20250.060.070.060.060.06-123,763
Nov 4, 20250.060.070.060.060.06-0.31%443,655
Nov 3, 20250.070.070.060.070.07-2.26%993,621
Oct 31, 20250.070.070.070.070.07-341,234
Oct 30, 20250.070.070.070.070.07-1.48%283,189
Oct 29, 20250.070.070.070.070.07-0.30%413,836
Oct 27, 20250.070.070.070.070.071.96%69,802
Oct 24, 20250.070.070.070.070.07-0.90%262,758
Oct 23, 20250.070.070.070.070.07-0.45%725,120
Oct 22, 20250.070.070.070.070.070.30%226,311
Oct 21, 20250.070.070.070.070.070.15%575,369
Oct 20, 20250.070.070.070.070.072.29%1,266,200
Oct 17, 20250.070.070.060.070.070.15%757,316
Oct 16, 20250.070.070.070.070.07-1.51%615,999
Oct 15, 20250.070.070.070.070.07-1.19%427,694
Oct 14, 20250.070.070.070.070.07-1.61%390,731
Oct 13, 20250.070.070.070.070.071.49%1,461,658
Oct 10, 20250.070.070.070.070.07-1.61%2,281,865
Oct 9, 20250.070.070.070.070.072.24%1,056,081
Oct 8, 20250.070.070.070.070.07-3.74%2,740,931
Oct 7, 20250.070.070.070.070.07-0.57%386,271
Oct 6, 20250.070.070.070.070.071.30%902,414
Oct 3, 20250.070.070.070.070.071.17%265,101
Oct 2, 20250.070.070.070.070.072.10%2,150,573
Oct 1, 20250.070.070.070.070.07-1.33%1,634,087
Sep 30, 20250.070.070.070.070.07-3.01%876,952
Sep 29, 20250.070.070.070.070.071.01%2,009,328
Sep 26, 20250.070.070.070.070.07-2.54%1,833,954
Sep 25, 20250.070.070.070.070.077.10%5,601,447
Sep 24, 20250.070.070.070.070.07-269,383
Sep 23, 20250.070.070.060.070.071.85%772,159
Sep 22, 20250.070.070.060.070.07-216,877
Sep 19, 20250.060.070.060.070.07-0.46%295,553
Sep 18, 20250.070.070.060.070.070.46%334,101
Sep 17, 20250.060.070.060.070.070.78%298,773
Sep 16, 20250.060.060.060.060.061.90%146,134
Sep 15, 20250.060.070.060.060.06-2.01%264,813
Sep 12, 20250.070.070.060.060.060.47%286,855
Sep 11, 20250.060.060.060.060.060.31%278,026
Sep 10, 20250.060.060.060.060.062.23%8,080,505
Sep 9, 20250.060.060.060.060.06-0.32%799,794
Sep 8, 20250.060.060.060.060.06-0.16%3,370,910
Sep 5, 20250.060.070.060.060.06-1.25%1,196,312
Sep 4, 20250.070.070.060.060.06-2.89%1,252,391
Sep 3, 20250.060.070.060.070.072.18%625,463
Sep 2, 20250.070.070.060.060.06-2.58%1,621,105
Sep 1, 20250.070.070.070.070.07-0.90%580,984
Aug 29, 20250.070.070.070.070.07-0.89%1,102,746
Aug 28, 20250.070.070.070.070.07-2.75%1,745,961
Aug 27, 20250.070.070.070.070.070.14%408,835
Aug 26, 20250.070.070.070.070.07-841,936
Aug 25, 20250.070.070.070.070.07-816,450
Aug 22, 20250.070.070.070.070.07-1.57%1,086,984
Aug 21, 20250.070.070.070.070.07-1.41%333,607
Aug 20, 20250.070.070.070.070.071.57%1,136,332
Aug 19, 20250.070.070.070.070.07-668,493
Aug 18, 20250.070.070.070.070.070.43%338,536
Aug 14, 20250.070.070.070.070.07-0.43%1,390,294
Aug 13, 20250.070.070.070.070.07-1,109,884
Aug 12, 20250.070.070.070.070.07-1.41%641,843
Aug 11, 20250.070.070.070.070.071.43%517,600
Aug 8, 20250.070.070.070.070.07-1.55%1,081,556
Aug 7, 20250.070.070.070.070.071.72%3,448,632
Aug 6, 20250.070.070.070.070.071.01%918,213
Aug 5, 20250.070.070.070.070.070.29%526,460
Aug 4, 20250.070.070.070.070.071.47%309,684
Aug 1, 20250.070.070.070.070.07-1.73%617,316
Jul 31, 20250.070.070.070.070.07-0.29%572,545
Jul 30, 20250.070.070.070.070.070.29%710,181
Jul 29, 20250.070.070.070.070.07-0.57%635,041
Jul 28, 20250.070.070.070.070.07-4.66%2,996,884
Jul 25, 20250.070.070.070.070.079.45%8,154,126
Jul 24, 20250.070.070.070.070.071.68%1,414,056
Jul 23, 20250.070.070.070.070.07-1.20%1,241,820
Jul 22, 20250.070.070.070.070.071.22%306,483
Jul 21, 20250.070.070.070.070.07-1.50%845,329
Jul 18, 20250.070.070.070.070.07-0.75%1,378,881
Jul 17, 20250.070.070.070.070.07-1,977,148