Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Athens - Delayed Quote EUR

Phoenix Vega Mezz Plc (PVMEZZ.AT)

Compare
0.0698
+0.0036
+(5.44%)
At close: April 14 at 5:15:25 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.06800.07000.06800.06980.06981,012,245
Apr 11, 20250.06980.06980.06600.06620.06621,218,375
Apr 10, 20250.07130.07130.06750.06750.06751,467,775
Apr 9, 20250.06310.06700.06310.06490.0649556,720
Apr 8, 20250.06200.06640.06200.06600.06601,421,803
Apr 7, 20250.06420.06420.06060.06200.06202,324,010
Apr 4, 20250.06900.06900.06510.06600.06601,464,028
Apr 3, 20250.07000.07000.06880.06910.0691685,179
Apr 2, 20250.07020.07050.06830.07010.0701400,633
Apr 1, 20250.07000.07220.07000.07100.0710266,684
Mar 31, 20250.07130.07170.07020.07080.0708980,300
Mar 28, 20250.07200.07300.07200.07260.0726259,122
Mar 27, 20250.07400.07400.07200.07290.0729706,413
Mar 26, 20250.07390.07460.07340.07380.0738699,334
Mar 24, 20250.07100.07390.07100.07350.0735205,087
Mar 21, 20250.07120.07330.07120.07180.0718116,602
Mar 20, 20250.07400.07420.07200.07220.07221,359,920
Mar 19, 20250.07320.07410.07100.07400.07401,761,925
Mar 18, 20250.06920.07300.06920.07230.07231,268,480
Mar 17, 20250.06620.06980.06620.06920.0692760,017
Mar 14, 20250.06650.06700.06520.06620.06621,531,685
Mar 13, 20250.06720.06760.06530.06650.06651,715,909
Mar 12, 20250.06850.06850.06670.06720.0672539,908
Mar 11, 20250.07080.07080.06750.06760.0676505,915
Mar 10, 20250.06900.06960.06850.06920.0692363,752
Mar 7, 20250.06900.07030.06880.06920.0692555,593
Mar 6, 20250.07150.07210.06960.07060.07061,283,917
Mar 5, 20250.06510.06900.06510.06900.06903,183,284
Mar 4, 20250.06700.06780.06480.06510.06514,067,565
Feb 28, 20250.06860.06860.06710.06790.06793,540,009
Feb 27, 20250.07100.07100.06840.06980.06982,727,587
Feb 26, 20250.07050.07140.07050.07100.0710945,761
Feb 25, 20250.07200.07250.07050.07160.07161,055,621
Feb 24, 20250.07380.07400.07090.07190.07191,559,846
Feb 21, 20250.07500.07540.07200.07360.07362,249,086
Feb 20, 20250.07490.07550.07400.07490.07491,321,981
Feb 19, 20250.07610.07610.07390.07490.07491,932,245
Feb 18, 20250.07590.07590.07350.07570.07573,453,205
Feb 17, 20250.07840.07840.07570.07590.07593,910,238
Feb 14, 20250.07980.07980.07830.07870.0787757,906
Feb 13, 20250.07750.07980.07750.07950.07951,209,816
Feb 12, 20250.07700.08020.07700.07970.0797811,626
Feb 11, 20250.07740.07850.07700.07730.0773892,729
Feb 10, 20250.07800.07850.07720.07850.0785718,622
Feb 7, 20250.07830.07900.07760.07850.0785400,536
Feb 6, 20250.07890.07900.07800.07840.0784887,772
Feb 5, 20250.07710.07960.07680.07890.0789574,950
Feb 4, 20250.07600.07770.07600.07710.0771920,422
Feb 3, 20250.07880.07880.07570.07570.07572,218,924
Jan 31, 20250.08150.08150.07920.07980.0798677,499
Jan 30, 20250.08000.08080.07950.08010.0801432,074
Jan 29, 20250.07910.08190.07910.08000.0800580,631
Jan 28, 20250.07940.08190.07900.08000.0800763,667
Jan 27, 20250.08100.08190.07950.07990.07991,295,444
Jan 24, 20250.07900.08180.07840.08100.08102,033,621
Jan 23, 20250.07900.07900.07820.07850.0785681,321
Jan 22, 20250.07890.07900.07800.07900.07901,699,124
Jan 21, 20250.07880.07940.07800.07890.07891,245,834
Jan 20, 20250.07970.07980.07880.07890.07891,014,634
Jan 17, 20250.07990.08000.07710.07920.07926,919,691
Jan 16, 20250.08000.08090.07940.07990.07991,139,210
Jan 15, 20250.08090.08100.08000.08000.0800746,729
Jan 14, 20250.08050.08140.08010.08030.0803869,917
Jan 13, 20250.08130.08200.08060.08090.0809686,375
Jan 10, 20250.08290.08300.08120.08210.0821780,134
Jan 9, 20250.08170.08310.08100.08240.08242,000,994
Jan 8, 20250.08120.08250.08120.08170.08171,107,231
Jan 7, 20250.08300.08300.08010.08230.08232,592,996
Jan 3, 20250.08350.08350.08200.08270.0827305,355
Jan 2, 20250.08250.08400.08160.08290.08293,321,842
Dec 31, 20240.08200.08340.08140.08240.0824456,467
Dec 30, 20240.08200.08240.08140.08200.08201,613,665
Dec 27, 20240.08280.08280.08120.08200.08201,355,333
Dec 23, 20240.08210.08350.08180.08270.08272,468,383
Dec 20, 20240.08260.08380.08260.08290.0829461,334
Dec 19, 20240.08220.08360.08180.08360.0836552,720
Dec 18, 20240.08400.08410.08290.08400.0840393,311
Dec 17, 20240.08460.08600.08310.08370.0837978,916
Dec 16, 20240.08470.08480.08250.08400.08401,586,185
Dec 13, 20240.08480.08530.08310.08420.0842597,011
Dec 12, 20240.08450.08540.08230.08380.08381,094,339
Dec 11, 20240.08530.08530.08190.08360.08362,694,299
Dec 10, 20240.08500.08620.08380.08410.0841927,296
Dec 9, 20240.08350.08580.08300.08520.08521,831,139
Dec 6, 20240.08320.08430.08210.08400.08401,415,547
Dec 5, 20240.08240.08440.08200.08320.08322,494,629
Dec 4, 20240.08280.08340.08190.08240.08242,159,453
Dec 3, 20240.08000.08250.08000.08180.08181,896,747
Dec 2, 20240.08010.08240.08010.08110.08111,944,445
Nov 29, 20240.08200.08280.08030.08160.0816822,101
Nov 28, 20240.08000.08180.07980.08180.0818630,984
Nov 27, 2024 0.0128 Dividend
Nov 27, 20240.07880.07980.07710.07980.07982,460,625
Nov 26, 20240.08890.09140.08890.08980.07703,119,278
Nov 25, 20240.08980.09100.08810.08940.0767658,666
Nov 22, 20240.08980.09120.08980.09000.0772449,484
Nov 21, 20240.08900.09060.08900.08980.0770155,578
Nov 20, 20240.08800.09170.08790.08880.07611,412,705
Nov 19, 20240.09130.09170.08240.08790.07544,043,365
Nov 18, 20240.09130.09170.08900.09140.0784677,501
Nov 15, 20240.09130.09220.09050.09130.0783458,771
Nov 14, 20240.09090.09220.09040.09130.0783575,349
Nov 13, 20240.09300.09380.09030.09090.07792,865,941
Nov 12, 20240.09200.09310.09160.09310.0798660,849
Nov 11, 20240.09250.09250.09200.09240.0792342,565
Nov 8, 20240.09100.09230.09100.09160.0785285,481
Nov 7, 20240.09100.09200.09100.09110.0781947,084
Nov 6, 20240.09150.09280.09100.09130.0783733,627
Nov 5, 20240.09000.09200.09000.09150.07852,429,481
Nov 4, 20240.09000.09200.09000.09000.0772395,994
Nov 1, 20240.09000.09200.08980.09130.0783205,042
Oct 31, 20240.09120.09170.08880.08990.0771398,068
Oct 30, 20240.09040.09250.08940.08990.07711,209,909
Oct 29, 20240.08970.09170.08970.08970.0769374,647
Oct 25, 20240.08920.09000.08880.08970.07691,018,164
Oct 24, 20240.08880.09240.08880.08980.0770925,550
Oct 23, 20240.09010.09250.08990.08990.0771604,423
Oct 22, 20240.09200.09240.09010.09110.07811,108,856
Oct 21, 20240.09180.09300.09140.09200.0789834,931
Oct 18, 20240.09130.09330.09130.09210.0790171,433
Oct 17, 20240.09120.09390.09120.09340.0801333,229
Oct 16, 20240.09200.09280.09050.09280.0796439,320
Oct 15, 20240.09390.09480.09060.09120.07821,765,183
Oct 14, 20240.09120.09670.08970.09380.08042,864,022
Oct 11, 20240.08920.09100.08800.08970.07692,282,632
Oct 10, 20240.09010.09180.08920.09000.0772885,383
Oct 9, 20240.09200.09220.09000.09020.0773676,941
Oct 8, 20240.09000.09200.08930.09080.0779865,330
Oct 7, 20240.09150.09210.09020.09100.07801,251,340
Oct 4, 20240.09370.09380.09210.09220.0791595,082
Oct 3, 20240.09160.09370.09100.09250.0793882,519
Oct 2, 20240.09400.09400.09000.09160.07852,210,699
Oct 1, 20240.09700.09700.09330.09420.08086,028,442
Sep 30, 20240.09740.09740.09300.09720.083311,323,490
Sep 27, 20240.08900.08970.08710.08860.0760178,680
Sep 26, 20240.08800.08990.08790.08900.0763605,592
Sep 25, 20240.08500.08770.08500.08750.0750344,404
Sep 24, 20240.08560.08700.08540.08560.0734214,120
Sep 23, 20240.08510.08930.08510.08580.0736572,435
Sep 20, 20240.08810.08940.08500.08600.0737879,230
Sep 19, 20240.08750.08880.08750.08810.0755662,006
Sep 18, 20240.08760.08830.08600.08790.0754434,445
Sep 17, 20240.08600.08860.08600.08780.0753318,002
Sep 16, 20240.08420.08640.08400.08600.0737469,184
Sep 13, 20240.08750.08750.08480.08510.07303,748,366
Sep 12, 20240.08870.09080.08800.08840.0758595,672
Sep 11, 20240.08900.09050.08860.08870.0761703,048
Sep 10, 20240.08900.09130.08880.08900.0763418,226
Sep 9, 20240.09170.09180.08850.08890.0762563,168
Sep 6, 20240.09000.09230.09000.09080.0779188,337
Sep 5, 20240.09140.09200.09050.09160.07851,101,540
Sep 4, 20240.09180.09180.08980.09050.0776767,892
Sep 3, 20240.08570.09200.08570.09180.07873,251,020
Sep 2, 20240.08700.08700.08560.08690.074575,857
Aug 30, 20240.08600.08690.08600.08650.0742307,764
Aug 29, 20240.08630.08650.08550.08600.0737208,004
Aug 28, 20240.08550.08700.08500.08630.0740832,074
Aug 27, 20240.08490.08580.08400.08550.0733236,298
Aug 26, 20240.08340.08620.08340.08530.0731414,037
Aug 23, 20240.08450.08550.08320.08500.072975,262
Aug 22, 20240.08390.08490.08300.08490.0728249,372
Aug 21, 20240.08300.08570.08300.08390.0719258,646
Aug 20, 20240.08180.08480.08180.08420.0722818,819
Aug 19, 20240.08220.08330.08150.08280.0710534,009
Aug 16, 20240.08200.08350.08120.08200.0703338,554
Aug 14, 20240.08100.08390.08090.08180.0701412,440
Aug 13, 20240.08100.08350.08030.08080.0693246,853
Aug 12, 20240.08100.08100.08000.08100.0695412,829
Aug 9, 20240.08100.08180.08040.08100.0695238,324
Aug 8, 20240.08110.08110.08000.08100.0695627,592
Aug 7, 20240.08180.08290.08100.08150.0699728,112
Aug 6, 20240.07900.08070.07900.07980.0684854,476
Aug 5, 20240.08000.08200.07700.07800.06696,464,462
Aug 2, 20240.08540.08540.08210.08280.07102,624,309
Aug 1, 20240.08380.08590.08380.08540.0732412,454
Jul 31, 20240.08370.08470.08360.08380.0719438,029
Jul 30, 20240.08500.08650.08350.08490.072885,070
Jul 29, 20240.08500.08590.08480.08520.0731744,212
Jul 26, 20240.08390.08530.08350.08500.07293,839,636
Jul 25, 20240.08500.08530.08350.08460.0725720,604
Jul 24, 20240.08450.08540.08410.08420.07221,474,808
Jul 23, 20240.08460.08600.08460.08490.07281,136,076
Jul 22, 20240.08400.08650.08400.08460.0725406,794
Jul 19, 20240.08410.08500.08380.08490.0728500,022
Jul 18, 20240.08360.08470.08340.08410.0721287,460
Jul 17, 20240.08480.08480.08330.08360.07171,131,450
Jul 16, 20240.08370.08470.08220.08330.0714979,778
Jul 15, 20240.08400.08500.08340.08370.0718480,554
Jul 12, 20240.08500.08600.08300.08400.07201,172,848
Jul 11, 20240.08680.08740.08400.08530.07311,516,996
Jul 10, 20240.08600.08700.08410.08680.07441,522,570
Jul 9, 20240.08410.08500.08330.08460.07251,926,167
Jul 8, 20240.08300.08360.07980.08360.07171,272,582
Jul 5, 20240.08020.08140.08020.08100.0695392,743
Jul 4, 20240.07900.08130.07900.08030.0689366,104
Jul 3, 20240.07900.08000.07860.07900.0677225,839
Jul 2, 20240.08000.08160.07920.07930.0680227,687
Jul 1, 20240.07900.08100.07850.08030.0689305,475
Jun 28, 20240.07900.08060.07830.07890.0677786,462
Jun 27, 20240.08170.08170.07890.07930.0680223,111
Jun 26, 20240.07820.08000.07810.08000.0686640,073
Jun 25, 20240.07800.08220.07800.08110.0695310,794
Jun 21, 20240.08040.08200.07800.07990.06851,232,471
Jun 20, 20240.08320.08320.08000.08140.0698459,515
Jun 19, 20240.08080.08370.08080.08110.0695311,523
Jun 18, 20240.08160.08160.07900.08080.0693644,266
Jun 17, 20240.08280.08280.07800.07910.0678682,542
Jun 14, 20240.08210.08500.08030.08100.06951,446,225
Jun 13, 20240.08310.08500.08200.08250.07072,751,610
Jun 12, 20240.08270.08470.08220.08410.0721253,233
Jun 11, 20240.08340.08400.08340.08390.0719280,497
Jun 10, 20240.08630.08630.08300.08340.0715188,173
Jun 7, 20240.08690.08690.08400.08450.0725376,436
Jun 6, 20240.08700.08750.08570.08590.07372,846,274
Jun 5, 20240.08400.08600.08310.08600.07371,456,009
Jun 4, 20240.08230.08600.08230.08260.07081,014,053
Jun 3, 20240.08330.08470.08250.08290.07111,030,291
May 31, 20240.08200.08470.08140.08330.0714683,614
May 30, 20240.08240.08610.08160.08200.0703725,129
May 29, 20240.08480.08520.08160.08240.07071,487,334
May 28, 20240.08560.08570.08490.08510.0730371,844
May 27, 20240.08620.08800.08500.08570.0735475,951
May 24, 20240.08680.08950.08600.08620.07391,858,180
May 23, 20240.08780.09060.08680.08680.0744312,781
May 22, 20240.08840.08840.08640.08740.0749765,416
May 21, 20240.09160.09160.08800.08880.0761931,152
May 20, 20240.09500.09500.08960.08980.07702,091,194
May 17, 20240.09420.09580.09200.09260.07941,119,122
May 16, 20240.09420.09600.09390.09420.08082,080,379
May 15, 20240.09500.09650.09370.09420.08082,161,014
May 14, 20240.09240.09680.09240.09500.08153,707,444
May 13, 20240.09090.09270.09000.09240.0792621,209
May 10, 20240.09500.09500.09060.09090.07791,565,698
May 9, 20240.09300.09460.08880.09350.08022,552,602
May 8, 20240.09700.09830.09300.09330.08004,966,870
May 2, 20240.09700.09770.09360.09700.08329,962,204
Apr 30, 20240.08400.08940.08400.08930.07665,676,028
Apr 29, 20240.08210.08330.08000.08150.0699412,960
Apr 26, 20240.08210.08380.08200.08290.0711250,653
Apr 25, 20240.08200.08400.08100.08210.0704669,772
Apr 24, 20240.08450.08500.08000.08270.0709962,581
Apr 23, 20240.08490.08580.08360.08470.07261,956,202
Apr 22, 20240.08290.08440.08250.08400.07202,106,576
Apr 19, 20240.07910.08200.07900.08200.07032,915,846
Apr 18, 20240.08030.08150.07940.08040.0689663,836
Apr 17, 20240.08150.08290.07900.08030.06891,382,518
Apr 16, 20240.07660.07970.07660.07930.06801,766,422
Apr 15, 20240.07700.08280.07700.07830.06713,528,641