Marfin Investment Group Holdings S.A. (MIG.AT)
Athens - Athens Delayed price. Currency in EUR
Add to watchlist
At close: 04:24PM EEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 3.6100 | 3.6200 | 3.5850 | 3.6200 | 3.6200 | 649 |
| 01 Jul 2024 | 3.5700 | 3.6800 | 3.5700 | 3.6100 | 3.6100 | 31 |
| 28 Jun 2024 | 3.6550 | 3.6850 | 3.6000 | 3.6100 | 3.6100 | 248 |
| 27 Jun 2024 | 3.6000 | 3.6800 | 3.6000 | 3.6650 | 3.6650 | 1,530 |
| 26 Jun 2024 | 3.6800 | 3.6800 | 3.6050 | 3.6800 | 3.6800 | 625 |
| 25 Jun 2024 | 3.6000 | 3.7100 | 3.6000 | 3.7050 | 3.7050 | 835 |
| 21 Jun 2024 | 3.6100 | 3.7200 | 3.6000 | 3.7200 | 3.7200 | 2,032 |
| 20 Jun 2024 | 3.6100 | 3.7200 | 3.6100 | 3.6800 | 3.6800 | 1,593 |
| 19 Jun 2024 | 3.6700 | 3.7000 | 3.6150 | 3.7000 | 3.7000 | 688 |
| 18 Jun 2024 | 3.6600 | 3.7600 | 3.6200 | 3.6700 | 3.6700 | 1,917 |
| 17 Jun 2024 | 3.7000 | 3.7800 | 3.6150 | 3.7500 | 3.7500 | 454 |
| 14 Jun 2024 | 3.7100 | 3.7850 | 3.7000 | 3.7850 | 3.7850 | 1,800 |
| 13 Jun 2024 | 3.7150 | 3.7750 | 3.7150 | 3.7750 | 3.7750 | 1,084 |
| 12 Jun 2024 | 3.8400 | 3.8400 | 3.7300 | 3.7850 | 3.7850 | 1,714 |
| 11 Jun 2024 | 3.7600 | 3.8300 | 3.7200 | 3.8100 | 3.8100 | 5,608 |
| 10 Jun 2024 | 3.7200 | 3.8700 | 3.7150 | 3.7600 | 3.7600 | 1,024 |
| 07 Jun 2024 | 3.7200 | 3.8500 | 3.7200 | 3.8400 | 3.8400 | 1,959 |
| 06 Jun 2024 | 4.0200 | 4.0200 | 3.7650 | 3.8750 | 3.8750 | 2,369 |
| 05 Jun 2024 | 3.7300 | 4.0300 | 3.7200 | 3.9000 | 3.9000 | 3,224 |
| 04 Jun 2024 | 3.7400 | 3.8000 | 3.7250 | 3.7350 | 3.7350 | 2,565 |
| 03 Jun 2024 | 3.8350 | 3.8350 | 3.7500 | 3.8000 | 3.8000 | 1,971 |
| 31 May 2024 | 3.7350 | 3.8800 | 3.7350 | 3.7900 | 3.7900 | 694 |
| 30 May 2024 | 3.7900 | 3.8800 | 3.7450 | 3.8800 | 3.8800 | 780 |
| 29 May 2024 | 3.8000 | 3.9500 | 3.7600 | 3.8050 | 3.8050 | 3,769 |
| 28 May 2024 | 3.8800 | 3.8950 | 3.8050 | 3.8900 | 3.8900 | 2,306 |
| 27 May 2024 | 3.8600 | 3.8600 | 3.8500 | 3.8550 | 3.8550 | 2,789 |
| 24 May 2024 | 3.8600 | 4.0300 | 3.8600 | 3.9300 | 3.9300 | 1,547 |
| 23 May 2024 | 3.9300 | 4.0500 | 3.9000 | 3.9100 | 3.9100 | 3,358 |
| 22 May 2024 | 3.9300 | 4.0000 | 3.8750 | 3.9800 | 3.9800 | 4,818 |
| 21 May 2024 | 3.9100 | 3.9900 | 3.9100 | 3.9100 | 3.9100 | 1,160 |
| 20 May 2024 | 3.9050 | 4.0100 | 3.9050 | 4.0000 | 4.0000 | 2,008 |
| 17 May 2024 | 3.9500 | 4.0300 | 3.9000 | 3.9900 | 3.9900 | 2,367 |
| 16 May 2024 | 4.0600 | 4.0600 | 3.9500 | 3.9500 | 3.9500 | 2,726 |
| 15 May 2024 | 4.0800 | 4.1000 | 3.9400 | 4.0100 | 4.0100 | 5,187 |
| 14 May 2024 | 3.9800 | 4.0700 | 3.9500 | 4.0550 | 4.0550 | 5,209 |
| 13 May 2024 | 4.0800 | 4.0800 | 3.9300 | 4.0150 | 4.0150 | 2,052 |
| 10 May 2024 | 4.0200 | 4.0800 | 3.9550 | 4.0800 | 4.0800 | 8,803 |
| 09 May 2024 | 4.0400 | 4.0500 | 3.9200 | 3.9650 | 3.9650 | 2,308 |
| 08 May 2024 | 4.0000 | 4.0600 | 3.9000 | 3.9650 | 3.9650 | 8,416 |
| 02 May 2024 | 4.0700 | 4.0700 | 3.9200 | 3.9900 | 3.9900 | 1,495 |
| 30 Apr 2024 | 3.9800 | 4.0500 | 3.8800 | 3.9900 | 3.9900 | 2,278 |
| 29 Apr 2024 | 3.9800 | 4.1000 | 3.9800 | 4.0700 | 4.0700 | 996 |
| 26 Apr 2024 | 3.9850 | 4.1000 | 3.9850 | 4.0700 | 4.0700 | 2,076 |
| 25 Apr 2024 | 3.8800 | 3.9900 | 3.8800 | 3.9850 | 3.9850 | 1,298 |
| 24 Apr 2024 | 3.9000 | 4.0000 | 3.8800 | 3.9500 | 3.9500 | 4,707 |
| 23 Apr 2024 | 3.8350 | 3.9400 | 3.8350 | 3.9100 | 3.9100 | 825 |
| 22 Apr 2024 | 3.8200 | 3.9650 | 3.8100 | 3.9000 | 3.9000 | 2,591 |
| 19 Apr 2024 | 3.7500 | 3.9100 | 3.7500 | 3.9100 | 3.9100 | 1,121 |
| 18 Apr 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8700 | 3.8700 | 630 |
| 17 Apr 2024 | 3.7100 | 3.9500 | 3.7100 | 3.8100 | 3.8100 | 4,148 |
| 16 Apr 2024 | 3.7600 | 3.8050 | 3.7200 | 3.7200 | 3.7200 | 7,906 |
| 15 Apr 2024 | 3.8000 | 3.9450 | 3.8000 | 3.8100 | 3.8100 | 1,658 |
| 12 Apr 2024 | 4.0500 | 4.0500 | 3.8600 | 3.9650 | 3.9650 | 2,217 |
| 11 Apr 2024 | 4.0750 | 4.0800 | 4.0650 | 4.0700 | 4.0700 | 140 |
| 10 Apr 2024 | 4.0950 | 4.1650 | 4.0200 | 4.0800 | 4.0800 | 2,772 |
| 09 Apr 2024 | 4.0300 | 4.0900 | 3.9800 | 4.0850 | 4.0850 | 1,409 |
| 08 Apr 2024 | 3.9800 | 3.9800 | 3.9500 | 3.9800 | 3.9800 | 16 |
| 05 Apr 2024 | 3.8400 | 3.9800 | 3.8400 | 3.9800 | 3.9800 | 1,194 |
| 04 Apr 2024 | 3.8200 | 4.0550 | 3.8200 | 3.9850 | 3.9850 | 3,987 |
| 03 Apr 2024 | 3.8300 | 4.1600 | 3.8300 | 3.9100 | 3.9100 | 5,381 |
| 02 Apr 2024 | 4.0500 | 4.0600 | 3.9300 | 3.9600 | 3.9600 | 6,596 |
| 28 Mar 2024 | 4.0300 | 4.1000 | 4.0300 | 4.1000 | 4.1000 | 1,495 |
| 27 Mar 2024 | 4.0700 | 4.1200 | 4.0700 | 4.1000 | 4.1000 | 2,291 |
| 26 Mar 2024 | 4.0800 | 4.1700 | 4.0800 | 4.1200 | 4.1200 | 4,800 |
| 22 Mar 2024 | 4.1000 | 4.1450 | 4.1000 | 4.1200 | 4.1200 | 1,017 |
| 21 Mar 2024 | 4.1400 | 4.1500 | 4.0900 | 4.1400 | 4.1400 | 308 |
| 20 Mar 2024 | 4.1000 | 4.1900 | 4.0700 | 4.1450 | 4.1450 | 754 |
| 19 Mar 2024 | 4.1500 | 4.1900 | 4.1000 | 4.1000 | 4.1000 | 1,420 |
| 15 Mar 2024 | 4.0800 | 4.2000 | 4.0750 | 4.2000 | 4.2000 | 884 |
| 14 Mar 2024 | 4.2000 | 4.2000 | 4.0900 | 4.0950 | 4.0950 | 2,557 |
| 13 Mar 2024 | 4.0500 | 4.2000 | 4.0500 | 4.1950 | 4.1950 | 2,245 |
| 12 Mar 2024 | 4.2100 | 4.2100 | 4.0600 | 4.1350 | 4.1350 | 2,223 |
| 11 Mar 2024 | 4.1500 | 4.2000 | 4.1250 | 4.1250 | 4.1250 | 2,924 |
| 08 Mar 2024 | 4.1950 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | 1,531 |
| 07 Mar 2024 | 4.2000 | 4.2600 | 4.1800 | 4.2300 | 4.2300 | 5,459 |
| 06 Mar 2024 | 4.2350 | 4.2700 | 4.2200 | 4.2200 | 4.2200 | 4,266 |
| 05 Mar 2024 | 4.2250 | 4.3150 | 4.2250 | 4.3150 | 4.3150 | 995 |
| 04 Mar 2024 | 4.3000 | 4.3400 | 4.2300 | 4.3200 | 4.3200 | 4,522 |
| 01 Mar 2024 | 4.3000 | 4.4100 | 4.2050 | 4.3400 | 4.3400 | 4,003 |
| 29 Feb 2024 | 4.2200 | 4.4100 | 4.2200 | 4.4000 | 4.4000 | 2,292 |
| 28 Feb 2024 | 4.4000 | 4.4000 | 4.2500 | 4.3000 | 4.3000 | 4,956 |
| 27 Feb 2024 | 4.4000 | 4.4350 | 4.3000 | 4.4000 | 4.4000 | 3,116 |
| 26 Feb 2024 | 4.3200 | 4.3900 | 4.2750 | 4.3900 | 4.3900 | 3,724 |
| 23 Feb 2024 | 4.2850 | 4.4200 | 4.2850 | 4.3650 | 4.3650 | 851 |
| 22 Feb 2024 | 4.4800 | 4.4800 | 4.3000 | 4.3900 | 4.3900 | 987 |
| 21 Feb 2024 | 4.3200 | 4.3200 | 4.2800 | 4.3000 | 4.3000 | 4,147 |
| 20 Feb 2024 | 4.3100 | 4.4000 | 4.2900 | 4.3500 | 4.3500 | 2,392 |
| 19 Feb 2024 | 4.3300 | 4.4250 | 4.2800 | 4.3500 | 4.3500 | 5,374 |
| 16 Feb 2024 | 4.3250 | 4.4400 | 4.3250 | 4.4300 | 4.4300 | 4,262 |
| 15 Feb 2024 | 4.4650 | 4.4650 | 4.3000 | 4.4000 | 4.4000 | 2,657 |
| 14 Feb 2024 | 4.4850 | 4.4850 | 4.3000 | 4.4650 | 4.4650 | 7,152 |
| 13 Feb 2024 | 4.5000 | 4.5000 | 4.3550 | 4.3550 | 4.3550 | 12,055 |
| 12 Feb 2024 | 4.5300 | 4.6100 | 4.4600 | 4.5400 | 4.5400 | 7,732 |
| 09 Feb 2024 | 4.5800 | 4.6500 | 4.5100 | 4.6300 | 4.6300 | 2,903 |
| 08 Feb 2024 | 4.5800 | 4.6650 | 4.5100 | 4.5900 | 4.5900 | 4,857 |
| 07 Feb 2024 | 4.5900 | 4.7200 | 4.5700 | 4.5800 | 4.5800 | 5,282 |
| 06 Feb 2024 | 4.6900 | 4.7700 | 4.6400 | 4.7200 | 4.7200 | 3,746 |
| 05 Feb 2024 | 4.7050 | 4.7800 | 4.5700 | 4.7100 | 4.7100 | 9,962 |
| 02 Feb 2024 | 4.5050 | 4.8000 | 4.5050 | 4.7700 | 4.7700 | 8,120 |
| 01 Feb 2024 | 4.5300 | 4.6450 | 4.5300 | 4.6450 | 4.6450 | 2,351 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.