Mathios Refrac More Historical Data - MATHIO | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Greece
ASE
Mathios Refrac (MATHIO)
Mathios Refrac (MATHIO) Historical

MATHIO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 29 2024	0.562	0.01	1.81%	0.538	0.562	0.538	86
Nov 28 2024	0.552	0.00	0.00%	0.552	0.552	0.552	0.00
Nov 27 2024	0.552	0.004	0.73%	0.594	0.594	0.552	241
Nov 26 2024	0.548	-0.044	-7.43%	0.60	0.60	0.544	1,124
Nov 25 2024	0.592	-0.022	-3.58%	0.594	0.594	0.592	174
Nov 22 2024	0.614	-0.014	-2.23%	0.588	0.614	0.588	3,500
Nov 21 2024	0.628	-0.012	-1.88%	0.628	0.628	0.628	3
Nov 20 2024	0.64	0.00	0.00%	0.64	0.64	0.64	0.00
Nov 19 2024	0.64	0.00	0.00%	0.64	0.64	0.64	0.00
Nov 18 2024	0.64	0.00	0.00%	0.64	0.64	0.64	0.00
Nov 15 2024	0.64	0.00	0.00%	0.64	0.64	0.64	0.00
Nov 14 2024	0.64	-0.008	-1.23%	0.604	0.64	0.602	516
Nov 13 2024	0.648	0.00	0.00%	0.648	0.648	0.648	200
Nov 12 2024	0.648	0.004	0.62%	0.648	0.648	0.648	1
Nov 11 2024	0.644	0.004	0.63%	0.648	0.648	0.64	583
Nov 08 2024	0.64	0.01	1.59%	0.64	0.64	0.64	87
Nov 07 2024	0.63	-0.04	-5.97%	0.63	0.63	0.63	501
Nov 06 2024	0.67	0.048	7.72%	0.67	0.67	0.67	10
Nov 05 2024	0.622	-0.018	-2.81%	0.622	0.622	0.622	251
Nov 04 2024	0.64	0.00	0.00%	0.64	0.64	0.64	0.00
Nov 01 2024	0.64	-0.08	-11.11%	0.632	0.66	0.632	4,090
Oct 31 2024	0.72	0.00	0.00%	0.72	0.72	0.72	0.00
Oct 30 2024	0.72	0.00	0.00%	0.72	0.72	0.72	0.00
Oct 29 2024	0.72	0.034	4.96%	0.62	0.72	0.62	170
Oct 25 2024	0.686	-0.01	-1.44%	0.67	0.686	0.65	700
Oct 24 2024	0.696	-0.024	-3.33%	0.696	0.696	0.696	0.00
Oct 23 2024	0.72	0.00	0.00%	0.72	0.72	0.72	0.00
Oct 22 2024	0.72	0.024	3.45%	0.672	0.72	0.672	1,023
Oct 21 2024	0.696	-0.004	-0.57%	0.704	0.704	0.696	86
Oct 18 2024	0.70	0.022	3.24%	0.68	0.72	0.676	10,216
Oct 17 2024	0.678	0.00	0.00%	0.75	0.75	0.678	3,222
Oct 16 2024	0.678	-0.034	-4.78%	0.678	0.678	0.678	23
Oct 15 2024	0.712	-0.002	-0.28%	0.714	0.714	0.712	400
Oct 14 2024	0.714	0.00	0.00%	0.714	0.714	0.714	0.00
Oct 11 2024	0.714	0.036	5.31%	0.714	0.714	0.714	250
Oct 10 2024	0.678	-0.028	-3.97%	0.678	0.678	0.678	243
Oct 09 2024	0.706	-0.002	-0.28%	0.70	0.706	0.70	979
Oct 08 2024	0.708	-0.032	-4.32%	0.75	0.75	0.69	861
Oct 07 2024	0.74	0.00	0.00%	0.74	0.74	0.74	0.00
Oct 04 2024	0.74	0.00	0.00%	0.74	0.74	0.74	0.00
Oct 03 2024	0.74	-0.01	-1.33%	0.72	0.74	0.72	238
Oct 02 2024	0.75	0.04	5.63%	0.696	0.75	0.642	3,539
Oct 01 2024	0.71	-0.03	-4.05%	0.652	0.71	0.652	400
Sep 30 2024	0.74	0.00	0.00%	0.74	0.74	0.74	0.00
Sep 27 2024	0.74	0.05	7.25%	0.73	0.74	0.73	150
Sep 26 2024	0.69	-0.02	-2.82%	0.65	0.69	0.65	153
Sep 25 2024	0.71	0.046	6.93%	0.71	0.71	0.71	50
Sep 24 2024	0.664	-0.046	-6.48%	0.664	0.664	0.664	100
Sep 23 2024	0.71	0.03	4.41%	0.71	0.71	0.71	50
Sep 20 2024	0.68	-0.02	-2.86%	0.642	0.68	0.642	47
Sep 19 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0.00
Sep 18 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0.00
Sep 17 2024	0.70	-0.018	-2.51%	0.642	0.70	0.642	686
Sep 16 2024	0.718	0.00	0.00%	0.718	0.718	0.718	0.00
Sep 13 2024	0.718	0.00	0.00%	0.718	0.718	0.718	0.00
Sep 12 2024	0.718	0.018	2.57%	0.71	0.718	0.64	925
Sep 11 2024	0.70	-0.01	-1.41%	0.70	0.70	0.70	1,000
Sep 10 2024	0.71	-0.03	-4.05%	0.70	0.71	0.70	2,134
Sep 09 2024	0.74	0.028	3.93%	0.692	0.74	0.69	2,070
Sep 06 2024	0.712	-0.034	-4.56%	0.722	0.722	0.712	85
Sep 05 2024	0.746	0.00	0.00%	0.746	0.746	0.746	0.00
Sep 04 2024	0.746	0.00	0.00%	0.746	0.746	0.746	0.00
Sep 03 2024	0.746	0.028	3.90%	0.746	0.746	0.746	77
Sep 02 2024	0.718	-0.004	-0.55%	0.70	0.718	0.698	223

$Logo of Mathios Refrac (MATHIO).$

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