Mevaco S.A. (ATH:MEVA)
Greece
· Delayed Price · Currency is EUR 8.60
-0.05 (-0.58%)
At close: Dec 5, 2025
Mevaco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.65 | 8.70 | 8.50 | 8.60 | 8.60 | -0.58% | 1,899 |
| Dec 4, 2025 | 8.60 | 8.70 | 8.40 | 8.65 | 8.65 | 0.58% | 1,156 |
| Dec 3, 2025 | 8.50 | 8.70 | 8.50 | 8.60 | 8.60 | - | 3,531 |
| Dec 2, 2025 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | 1.18% | 1,055 |
| Dec 1, 2025 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | -2.30% | 950 |
| Nov 28, 2025 | 8.80 | 8.80 | 8.45 | 8.70 | 8.70 | 1.75% | 5,352 |
| Nov 27, 2025 | 8.75 | 8.75 | 8.45 | 8.55 | 8.55 | -0.58% | 4,422 |
| Nov 26, 2025 | 8.65 | 8.80 | 8.40 | 8.60 | 8.60 | -0.58% | 3,304 |
| Nov 25, 2025 | 8.70 | 8.80 | 8.40 | 8.65 | 8.65 | -0.57% | 5,935 |
| Nov 24, 2025 | 8.65 | 8.85 | 8.65 | 8.70 | 8.70 | 0.58% | 1,371 |
| Nov 21, 2025 | 8.70 | 8.70 | 8.50 | 8.65 | 8.65 | -0.57% | 422 |
| Nov 20, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -1.14% | 1,130 |
| Nov 19, 2025 | 8.45 | 8.80 | 8.40 | 8.80 | 8.80 | 2.33% | 3,946 |
| Nov 18, 2025 | 8.45 | 8.60 | 8.40 | 8.60 | 8.60 | -0.58% | 9,765 |
| Nov 17, 2025 | 8.90 | 8.90 | 8.60 | 8.65 | 8.65 | -2.26% | 3,319 |
| Nov 14, 2025 | 8.70 | 8.85 | 8.60 | 8.85 | 8.85 | 0.57% | 5,714 |
| Nov 13, 2025 | 9.05 | 9.05 | 8.75 | 8.80 | 8.80 | -2.22% | 11,954 |
| Nov 12, 2025 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 0.56% | 7,097 |
| Nov 11, 2025 | 9.00 | 9.00 | 8.70 | 8.95 | 8.95 | -0.56% | 1,757 |
| Nov 10, 2025 | 8.70 | 9.00 | 8.65 | 9.00 | 9.00 | 1.69% | 4,194 |
| Nov 7, 2025 | 8.90 | 8.90 | 8.65 | 8.85 | 8.85 | -0.56% | 3,269 |
| Nov 6, 2025 | 8.75 | 9.00 | 8.75 | 8.90 | 8.90 | -0.56% | 4,980 |
| Nov 5, 2025 | 9.00 | 9.00 | 8.75 | 8.95 | 8.95 | - | 8,513 |
| Nov 4, 2025 | 8.95 | 9.10 | 8.70 | 8.95 | 8.95 | -2.19% | 27,681 |
| Nov 3, 2025 | 9.15 | 9.25 | 9.00 | 9.15 | 9.15 | 1.67% | 14,254 |
| Oct 31, 2025 | 9.00 | 9.20 | 8.90 | 9.00 | 9.00 | 2.27% | 54,139 |
| Oct 30, 2025 | 9.00 | 9.10 | 8.65 | 8.80 | 8.80 | -1.68% | 32,937 |
| Oct 29, 2025 | 9.00 | 9.50 | 8.95 | 8.95 | 8.95 | 4.07% | 60,470 |
| Oct 27, 2025 | 8.35 | 8.65 | 8.20 | 8.60 | 8.60 | 4.24% | 11,799 |
| Oct 24, 2025 | 8.10 | 8.30 | 7.80 | 8.25 | 8.25 | 1.85% | 3,853 |
| Oct 23, 2025 | 7.95 | 8.10 | 7.90 | 8.10 | 8.10 | - | 869 |
| Oct 22, 2025 | 7.95 | 8.10 | 7.90 | 8.10 | 8.10 | - | 1,457 |
| Oct 21, 2025 | 8.05 | 8.10 | 7.80 | 8.10 | 8.10 | 0.62% | 3,071 |
| Oct 20, 2025 | 7.65 | 8.05 | 7.50 | 8.05 | 8.05 | 2.55% | 2,362 |
| Oct 17, 2025 | 7.60 | 7.85 | 7.50 | 7.85 | 7.85 | 1.95% | 2,684 |
| Oct 16, 2025 | 7.80 | 8.00 | 7.55 | 7.70 | 7.70 | -0.65% | 4,748 |
| Oct 15, 2025 | 7.90 | 8.15 | 7.75 | 7.75 | 7.75 | -3.73% | 13,598 |
| Oct 14, 2025 | 8.25 | 8.25 | 7.90 | 8.05 | 8.05 | -2.42% | 6,426 |
| Oct 13, 2025 | 8.20 | 8.35 | 8.05 | 8.25 | 8.25 | -1.20% | 2,968 |
| Oct 10, 2025 | 8.35 | 8.40 | 8.20 | 8.35 | 8.35 | -0.60% | 2,241 |
| Oct 9, 2025 | 8.35 | 8.45 | 8.25 | 8.40 | 8.40 | 0.60% | 3,530 |
| Oct 8, 2025 | 8.40 | 8.40 | 8.20 | 8.35 | 8.35 | 1.83% | 4,615 |
| Oct 7, 2025 | 8.10 | 8.40 | 8.00 | 8.20 | 8.20 | - | 6,210 |
| Oct 6, 2025 | 8.55 | 8.55 | 8.05 | 8.20 | 8.20 | -4.09% | 9,007 |
| Oct 3, 2025 | 8.40 | 8.60 | 8.35 | 8.55 | 8.55 | 1.79% | 13,797 |
| Oct 2, 2025 | 8.65 | 8.65 | 8.20 | 8.40 | 8.40 | -2.89% | 14,613 |
| Oct 1, 2025 | 8.50 | 8.75 | 8.15 | 8.65 | 8.65 | 3.59% | 38,791 |
| Sep 30, 2025 | 7.10 | 8.40 | 7.10 | 8.35 | 8.35 | 21.90% | 114,788 |
| Sep 29, 2025 | 6.45 | 6.85 | 6.45 | 6.85 | 6.85 | 3.79% | 7,270 |
| Sep 26, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | -0.75% | 895 |