Skip to main content
Phoenix Vega Mezz Plc (ATH:PVMEZZ)
Greece flag Greece · Delayed Price · Currency is EUR
0.0510
+0.0005 (0.99%)
At close: Mar 9, 2026

Phoenix Vega Mezz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.050.050.050.050.05-3.99%915,296
Mar 5, 20260.050.050.050.050.05-1.50%1,662,437
Mar 4, 20260.050.050.050.050.055.74%1,373,225
Mar 3, 20260.050.050.050.050.05-4.90%774,447
Mar 2, 20260.050.050.050.050.05-5.18%1,218,040
Feb 27, 20260.060.060.060.060.06-2.78%516,891
Feb 26, 20260.060.060.060.060.064.73%688,408
Feb 25, 20260.060.060.050.060.06-1.79%513,234
Feb 24, 20260.060.060.060.060.06-5.56%1,193,074
Feb 20, 20260.060.060.060.060.061.89%686,944
Feb 19, 20260.060.060.060.060.060.17%786,416
Feb 18, 20260.060.060.060.060.06-1.53%959,994
Feb 17, 20260.060.060.060.060.06-1.67%821,287
Feb 16, 20260.050.060.050.060.069.49%4,459,937
Feb 13, 20260.060.060.050.050.05-9.87%4,034,677
Feb 12, 20260.060.060.060.060.061.16%599,328
Feb 11, 20260.060.060.060.060.06-1.96%1,243,256
Feb 10, 20260.060.060.060.060.06-0.49%526,434
Feb 9, 20260.060.060.060.060.06-2.38%4,265,010
Feb 6, 20260.070.070.060.060.06-6.24%5,172,813
Feb 5, 20260.070.070.070.070.07-0.88%764,108
Feb 4, 20260.070.070.070.070.070.74%1,408,560
Feb 3, 20260.070.070.070.070.07-1.75%1,185,592
Feb 2, 20260.070.070.070.070.07-184,286
Jan 30, 20260.070.070.070.070.070.59%235,050
Jan 29, 20260.070.070.070.070.07-0.87%199,108
Jan 28, 20260.070.070.070.070.07-1.57%375,495
Jan 27, 20260.070.070.070.070.070.72%231,382
Jan 26, 20260.070.070.070.070.071.17%221,705
Jan 23, 20260.070.070.070.070.07-0.72%691,443
Jan 22, 20260.070.070.070.070.070.88%352,591
Jan 21, 20260.070.070.070.070.07-1.15%167,400
Jan 20, 20260.070.070.070.070.070.43%1,274,415
Jan 19, 20260.070.070.070.070.07-1.71%197,387
Jan 16, 20260.070.070.070.070.072.03%1,757,480
Jan 15, 20260.070.070.070.070.07-1.85%606,746
Jan 14, 20260.070.070.070.070.07-1.82%335,334
Jan 13, 20260.070.070.070.070.070.14%715,841
Jan 12, 20260.070.070.070.070.07-1.93%396,896
Jan 9, 20260.070.070.070.070.07-1.49%257,849
Jan 8, 20260.070.080.070.070.07-0.81%969,959
Jan 7, 20260.070.070.070.070.074.79%2,704,305
Jan 5, 20260.070.070.070.070.071.28%936,881
Jan 2, 20260.070.070.070.070.070.14%138,769
Dec 31, 20250.070.070.070.070.07-0.14%550,206
Dec 30, 20250.070.070.070.070.07-0.14%234,613
Dec 29, 20250.070.070.070.070.071.01%1,491,252
Dec 23, 20250.070.070.070.070.07-574,808
Dec 22, 20250.070.070.070.070.07-609,424
Dec 19, 20250.070.070.070.070.07-515,534
Dec 18, 20250.070.070.070.070.07-0.57%408,556
Dec 17, 20250.070.070.070.070.07-0.29%350,345
Dec 16, 20250.070.070.070.070.071.59%3,416,607
Dec 15, 20250.070.070.070.070.071.32%787,987
Dec 12, 20250.070.070.070.070.07-155,468
Dec 11, 20250.070.070.070.070.07-1.30%450,967
Dec 10, 20250.070.070.070.070.07-2,617,840
Dec 9, 20250.070.070.070.070.07-2,218,003
Dec 8, 20250.070.070.070.070.071.02%1,134,603
Dec 5, 20250.070.070.070.070.071.94%1,149,111
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