Cairo Mezz More Historical Data - CAIROMEZ | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Greece
ASE
Cairo Mezz PLC (CAIROMEZ)
Cairo Mezz PLC (CAIROMEZ) Historical

CAIROMEZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	0.396	-0.007	-1.74%	0.392	0.403	0.392	99,091
Mar 06 2025	0.403	0.003	0.75%	0.387	0.404	0.387	228,011
Mar 05 2025	0.40	0.021	5.54%	0.389	0.40	0.383	148,013
Mar 04 2025	0.379	0.00	0.00%	0.377	0.392	0.376	256,681
Feb 28 2025	0.379	-0.01	-2.57%	0.381	0.39	0.379	514,920
Feb 27 2025	0.389	-0.005	-1.27%	0.391	0.40	0.383	211,218
Feb 26 2025	0.394	0.00	0.00%	0.399	0.40	0.386	159,684
Feb 25 2025	0.394	0.001	0.25%	0.39	0.40	0.38	645,481
Feb 24 2025	0.393	-0.005	-1.26%	0.398	0.401	0.392	268,753
Feb 21 2025	0.398	-0.002	-0.50%	0.409	0.41	0.398	630,165
Feb 20 2025	0.40	-0.009	-2.20%	0.403	0.416	0.40	466,002
Feb 19 2025	0.409	-0.007	-1.68%	0.417	0.419	0.403	554,746
Feb 18 2025	0.416	0.009	2.21%	0.405	0.425	0.398	506,243
Feb 17 2025	0.407	-0.013	-3.10%	0.416	0.42	0.405	848,609
Feb 14 2025	0.42	-0.006	-1.41%	0.42	0.426	0.42	87,460
Feb 13 2025	0.426	0.008	1.91%	0.42	0.427	0.413	262,069
Feb 12 2025	0.418	-0.002	-0.48%	0.418	0.423	0.413	89,796
Feb 11 2025	0.42	0.004	0.96%	0.416	0.426	0.416	156,668
Feb 10 2025	0.416	-0.011	-2.58%	0.416	0.422	0.414	287,861
Feb 07 2025	0.427	-0.009	-2.06%	0.429	0.435	0.422	71,341
Feb 06 2025	0.436	0.003	0.69%	0.429	0.442	0.427	508,169
Feb 05 2025	0.433	0.013	3.10%	0.416	0.437	0.416	176,240
Feb 04 2025	0.42	0.003	0.72%	0.417	0.43	0.416	196,413
Feb 03 2025	0.417	-0.019	-4.36%	0.428	0.439	0.417	204,556
Jan 31 2025	0.436	0.002	0.46%	0.434	0.442	0.429	145,415
Jan 30 2025	0.434	-0.001	-0.23%	0.426	0.435	0.426	20,979
Jan 29 2025	0.435	0.00	0.00%	0.431	0.442	0.431	62,364
Jan 28 2025	0.435	-0.001	-0.23%	0.434	0.445	0.433	76,766
Jan 27 2025	0.436	-0.013	-2.90%	0.449	0.449	0.434	103,373
Jan 24 2025	0.449	0.016	3.70%	0.43	0.449	0.428	663,700
Jan 23 2025	0.433	0.006	1.41%	0.425	0.436	0.425	104,484
Jan 22 2025	0.427	0.00	0.00%	0.427	0.427	0.427	0.00
Jan 21 2025	0.427	0.005	1.18%	0.425	0.434	0.422	170,103
Jan 20 2025	0.422	0.001	0.24%	0.425	0.43	0.422	211,161
Jan 17 2025	0.421	-0.006	-1.41%	0.435	0.435	0.42	389,152
Jan 16 2025	0.427	0.004	0.95%	0.42	0.439	0.42	255,805
Jan 15 2025	0.423	-0.003	-0.70%	0.421	0.435	0.42	232,564
Jan 14 2025	0.426	-0.001	-0.23%	0.425	0.428	0.425	217,727
Jan 13 2025	0.427	-0.008	-1.84%	0.435	0.436	0.421	403,065
Jan 10 2025	0.435	0.001	0.23%	0.436	0.442	0.434	173,022
Jan 09 2025	0.434	-0.003	-0.69%	0.438	0.442	0.434	238,574
Jan 08 2025	0.437	-0.003	-0.68%	0.438	0.44	0.43	118,945
Jan 07 2025	0.44	0.005	1.15%	0.427	0.44	0.427	217,886
Jan 03 2025	0.435	-0.004	-0.91%	0.425	0.44	0.425	151,628
Jan 02 2025	0.439	0.022	5.28%	0.416	0.445	0.414	767,259
Dec 31 2024	0.417	-0.004	-0.95%	0.42	0.425	0.414	98,483
Dec 30 2024	0.421	0.001	0.24%	0.42	0.43	0.41	199,135
Dec 27 2024	0.42	0.004	0.96%	0.417	0.43	0.41	125,864
Dec 23 2024	0.416	-0.009	-2.12%	0.416	0.44	0.416	81,611
Dec 20 2024	0.425	0.005	1.19%	0.424	0.43	0.413	174,544
Dec 19 2024	0.42	0.006	1.45%	0.411	0.42	0.406	191,342
Dec 18 2024	0.414	-0.02	-4.61%	0.427	0.436	0.41	733,926
Dec 17 2024	0.434	-0.008	-1.81%	0.431	0.44	0.428	78,857
Dec 16 2024	0.442	0.001	0.23%	0.422	0.444	0.422	77,370
Dec 13 2024	0.441	0.002	0.46%	0.446	0.446	0.431	160,232
Dec 12 2024	0.439	-0.006	-1.35%	0.444	0.444	0.435	266,002
Dec 11 2024	0.445	0.005	1.14%	0.439	0.45	0.431	157,316
Dec 10 2024	0.44	-0.004	-0.90%	0.441	0.453	0.436	243,900
Dec 09 2024	0.444	0.019	4.47%	0.425	0.444	0.422	272,729

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions