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

Athens - Delayed Quote EUR

SunriseMezz PLC (SUNMEZZ.AT)

Compare
0.2045
+0.0089
+(4.55%)
At close: April 8 at 5:12:53 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20250.20750.20750.19640.20450.2045269,125
Apr 7, 20250.20050.20500.19380.19560.1956946,404
Apr 4, 20250.21850.22300.21100.21450.2145226,244
Apr 3, 20250.21750.23250.21750.22350.223568,348
Apr 2, 20250.21900.22950.21900.22700.2270202,904
Apr 1, 20250.22800.23500.22600.22800.228097,876
Mar 31, 20250.23550.23550.22000.22500.2250342,031
Mar 28, 20250.23850.23850.23650.23700.237071,705
Mar 27, 20250.23800.24150.23650.23950.2395210,798
Mar 26, 20250.23300.24000.23300.23700.2370111,877
Mar 24, 20250.23350.24150.23350.23650.236534,589
Mar 21, 20250.23700.23900.23300.23450.234568,872
Mar 20, 20250.23700.24000.23550.23700.237069,465
Mar 19, 20250.23950.24000.23250.23900.2390184,178
Mar 18, 20250.23100.23900.23100.23900.2390212,997
Mar 17, 20250.22950.23300.22700.23150.2315304,485
Mar 14, 20250.23000.23200.22750.22950.2295162,148
Mar 13, 20250.22750.23350.22500.23350.2335201,915
Mar 12, 20250.23250.23500.22900.23000.2300113,569
Mar 11, 20250.23800.23800.23100.23200.232077,621
Mar 10, 20250.23000.23700.23000.23400.234034,573
Mar 7, 20250.23850.23850.23050.23600.236058,629
Mar 6, 20250.23000.23900.23000.23650.2365170,317
Mar 5, 20250.22950.23450.22800.23000.2300773,753
Mar 4, 20250.23000.23650.22900.23500.2350208,413
Feb 28, 20250.24000.24000.23250.23750.2375107,076
Feb 27, 20250.24500.24500.23250.24100.2410205,028
Feb 26, 20250.24300.24550.23100.24400.2440201,751
Feb 25, 20250.24600.24950.24100.24300.243070,940
Feb 24, 20250.25000.25000.24600.24950.249555,850
Feb 21, 20250.24550.25700.24550.25200.252065,708
Feb 20, 20250.24550.25500.24550.25450.2545387,704
Feb 19, 20250.25300.25500.24550.24550.2455298,193
Feb 18, 20250.25000.25450.24900.25200.2520120,303
Feb 17, 20250.25500.25900.25000.25300.2530157,412
Feb 14, 20250.25500.26000.25500.26000.260020,094
Feb 13, 20250.25650.26150.25650.26000.2600249,782
Feb 12, 20250.25050.25850.25050.25850.2585120,110
Feb 11, 20250.24600.26500.24600.25850.258535,846
Feb 10, 20250.25950.25950.25400.25700.257040,117
Feb 7, 20250.25950.25950.25550.25800.258039,019
Feb 6, 20250.26000.26300.25650.25900.259045,988
Feb 5, 20250.25650.26000.25300.25900.259056,702
Feb 4, 20250.24650.26600.24650.25100.251098,848
Feb 3, 20250.25650.25950.25000.25050.2505411,725
Jan 31, 20250.25850.26250.25850.26000.2600211,671
Jan 30, 20250.27250.27250.25800.26000.260071,268
Jan 29, 20250.26200.26500.25900.25900.2590184,343
Jan 28, 20250.26800.26950.26200.26200.2620184,396
Jan 27, 20250.26950.26950.26100.26800.268044,296
Jan 24, 20250.25700.27050.25700.27000.2700121,111
Jan 23, 20250.25900.26000.25750.25950.259552,706
Jan 22, 20250.25650.26000.25650.25900.2590115,053
Jan 21, 20250.25700.26250.25650.25650.2565192,037
Jan 20, 20250.26100.26250.25700.25850.2585227,246
Jan 17, 20250.26400.26400.25650.26100.2610239,299
Jan 16, 20250.25700.26300.25700.26100.2610154,607
Jan 15, 20250.25550.26250.25550.25700.2570295,458
Jan 14, 20250.26500.26500.25850.26050.2605168,182
Jan 13, 20250.26050.26750.26050.26150.2615136,991
Jan 10, 20250.26750.26800.26100.26750.2675294,695
Jan 9, 20250.26250.26550.26000.26500.2650308,814
Jan 8, 20250.26600.26800.26000.26500.2650390,928
Jan 7, 20250.27300.27800.26850.27000.2700235,823
Jan 3, 20250.27600.27600.27100.27500.2750144,280
Jan 2, 20250.27400.27850.27000.27550.2755181,700
Dec 31, 20240.27300.27700.26800.26950.269587,130
Dec 30, 20240.27600.27650.27300.27300.273090,821
Dec 27, 20240.27200.27900.27200.27600.276064,321
Dec 23, 20240.28000.28000.27200.27350.273560,014
Dec 20, 20240.27150.27800.27100.27550.2755144,494
Dec 19, 20240.27000.27450.26800.27100.271093,918
Dec 18, 20240.27250.27750.27100.27100.271052,251
Dec 17, 20240.27950.28000.27000.27800.278043,175
Dec 16, 20240.27600.27950.26600.27700.2770333,447
Dec 13, 20240.27800.27800.26950.27600.276042,809
Dec 12, 20240.27100.27500.27000.27200.272078,706
Dec 11, 20240.27400.27400.26800.27100.271031,257
Dec 10, 20240.27750.27750.27000.27000.2700156,414
Dec 9, 20240.26400.27350.26400.27200.2720180,754
Dec 6, 20240.26400.26850.26150.26400.2640142,362
Dec 5, 20240.25900.27450.25900.26850.2685901,285
Dec 4, 20240.25900.26700.25850.26000.2600250,629
Dec 3, 20240.25700.26000.25600.25900.2590643,924
Dec 2, 20240.25650.26200.25500.25600.2560258,415
Nov 29, 20240.25950.26200.25700.25850.2585255,295
Nov 28, 20240.26650.26650.25750.25950.2595249,712
Nov 27, 2024 0.0504 Dividend
Nov 27, 20240.26100.26500.25100.26100.2610521,981
Nov 26, 20240.30200.31550.30200.31000.2596818,368
Nov 25, 20240.29700.30500.29700.30200.2529223,010
Nov 22, 20240.30600.30900.29500.30350.2542447,875
Nov 21, 20240.29900.31000.29900.31000.2596347,423
Nov 20, 20240.30050.31200.30000.30250.2533295,231
Nov 19, 20240.31500.31500.29500.30050.2516735,745
Nov 18, 20240.32000.32100.31400.32050.2684114,586
Nov 15, 20240.32000.32600.32000.32050.268414,553
Nov 14, 20240.31750.32900.31750.32000.2680101,191
Nov 13, 20240.32500.32700.32000.32200.269633,656
Nov 12, 20240.31100.32700.31100.32500.272288,242
Nov 11, 20240.31400.31600.31400.31500.263846,164
Nov 8, 20240.31800.31800.30850.31000.2596809,311
Nov 7, 20240.30500.31050.30400.30700.2571375,334
Nov 6, 20240.30750.31450.30550.30750.2575418,279
Nov 5, 20240.30400.31100.30400.30750.2575378,284
Nov 4, 20240.30750.31650.30600.30650.2567126,483
Nov 1, 20240.31400.31500.30600.31000.2596205,810
Oct 31, 20240.31150.31300.30750.30950.2592283,244
Oct 30, 20240.31950.32800.30550.31000.2596409,836
Oct 29, 20240.31050.32500.31050.31700.265558,244
Oct 25, 20240.31200.31850.31200.31650.2650164,067
Oct 24, 20240.32350.32600.31500.31650.265053,940
Oct 23, 20240.31500.32500.31500.32000.2680216,119
Oct 22, 20240.32800.33000.31750.32000.2680184,957
Oct 21, 20240.32800.33050.32400.32800.2747423,562
Oct 18, 20240.32500.33050.32500.32900.275553,189
Oct 17, 20240.32150.32700.32150.32500.2722297,365
Oct 16, 20240.33100.33100.32200.32600.2730150,456
Oct 15, 20240.32350.33300.32350.32800.2747171,899
Oct 14, 20240.32000.33700.32000.33200.2780647,156
Oct 11, 20240.31000.32000.31000.31500.263872,672
Oct 10, 20240.31700.31900.30950.31300.2621127,487
Oct 9, 20240.30650.32100.30650.31700.265531,952
Oct 8, 20240.31000.31500.30800.31000.2596198,061
Oct 7, 20240.31050.32000.31000.31050.2600160,057
Oct 4, 20240.32500.32500.31100.31950.2676165,304
Oct 3, 20240.30650.32000.30650.31450.2634241,443
Oct 2, 20240.32200.32900.31000.31000.2596252,931
Oct 1, 20240.33600.33950.32350.33050.2768368,048
Sep 30, 20240.33500.35000.33050.35000.29311,277,642
Sep 27, 20240.32050.32700.31800.31850.266765,037
Sep 26, 20240.33000.33300.31800.32000.2680397,158
Sep 25, 20240.31000.32700.31000.32700.273895,908
Sep 24, 20240.31800.31800.30850.31500.263840,662
Sep 23, 20240.30900.31600.30700.31200.261373,293
Sep 20, 20240.31050.31900.31000.31050.2600168,289
Sep 19, 20240.31500.31800.31000.31800.266382,952
Sep 18, 20240.32300.32300.31450.31850.266716,853
Sep 17, 20240.32000.32300.31200.32300.270581,779
Sep 16, 20240.31600.32900.31050.31650.265014,478
Sep 13, 20240.30700.31550.30650.31100.2604174,262
Sep 12, 20240.32050.32850.31600.31600.2646296,876
Sep 11, 20240.32300.32750.32200.32600.273091,572
Sep 10, 20240.32900.32900.32050.32800.274729,216
Sep 9, 20240.33000.33000.32400.32500.272245,737
Sep 6, 20240.33700.33900.32000.32900.2755679,859
Sep 5, 20240.33600.33600.33100.33250.278471,414
Sep 4, 20240.33050.33950.32500.33450.2801184,937
Sep 3, 20240.31600.33600.31600.33350.2793146,064
Sep 2, 20240.31450.32500.31450.32350.270926,926
Aug 30, 20240.31650.32400.31650.32200.269611,409
Aug 29, 20240.31850.32400.31450.32400.271341,450
Aug 28, 20240.31600.31950.31500.31800.2663114,375
Aug 27, 20240.32000.32000.31800.31950.267629,142
Aug 26, 20240.32750.32750.31400.32050.268473,488
Aug 23, 20240.31800.32000.31600.31700.265555,916
Aug 22, 20240.32000.32350.31600.32100.268814,176
Aug 21, 20240.31200.32400.31200.32000.268044,587
Aug 20, 20240.32500.32500.31500.31900.26713,130
Aug 19, 20240.32100.32250.31000.32000.268057,402
Aug 16, 20240.32000.32400.31800.32100.268821,089
Aug 14, 20240.32000.32400.31500.31800.266368,114
Aug 13, 20240.31200.32050.31200.31900.267121,591
Aug 12, 20240.32200.32200.31200.31450.263443,321
Aug 9, 20240.31600.31950.31000.31900.267122,323
Aug 8, 20240.31100.31700.31100.31650.265027,977
Aug 7, 20240.31700.32200.30600.32200.2696203,032
Aug 6, 20240.31100.31350.30250.31000.2596239,250
Aug 5, 20240.31500.31900.29850.30400.2546782,740
Aug 2, 20240.32400.33800.32050.32900.2755141,944
Aug 1, 20240.33100.34000.33100.33750.2826175,740
Jul 31, 20240.33300.33700.33000.33500.2805100,401
Jul 30, 20240.34250.34300.33450.33900.283913,037
Jul 29, 20240.33700.34200.33150.33950.2843297,194
Jul 26, 20240.33000.33750.32900.33550.2810142,857
Jul 25, 20240.33800.33800.32800.33150.2776168,035
Jul 24, 20240.33500.34350.33350.33800.283089,307
Jul 23, 20240.32650.34000.32650.33850.2835169,794
Jul 22, 20240.33950.34000.33000.33900.2839242,081
Jul 19, 20240.32200.33700.31450.33700.2822430,167
Jul 18, 20240.32050.32550.31700.32200.269623,824
Jul 17, 20240.32100.33050.32000.32050.2684126,127
Jul 16, 20240.32800.33450.32450.32650.273466,345
Jul 15, 20240.33000.33400.33000.33000.276342,395
Jul 12, 20240.32850.33500.32500.32800.2747652,062
Jul 11, 20240.33200.34000.32500.33600.2814136,963
Jul 10, 20240.33000.33600.32600.33550.2810216,463
Jul 9, 20240.32950.33300.32250.33200.2780166,736
Jul 8, 20240.32000.32300.31150.32300.270563,119
Jul 5, 20240.31300.31900.31250.31700.265558,582
Jul 4, 20240.31050.31950.31050.31800.266316,965
Jul 3, 20240.29800.31400.29800.31200.261371,637
Jul 2, 20240.31200.31900.30000.30450.2550110,789
Jul 1, 20240.30700.31000.30000.30850.2583165,421
Jun 28, 20240.30850.30850.29000.29700.2487169,707
Jun 27, 20240.30900.31000.29000.29000.2429622,949
Jun 26, 20240.30000.30500.29500.30350.2542577,322
Jun 25, 20240.31850.31850.30800.30800.257914,220
Jun 21, 20240.31000.31900.30600.30600.2563128,540
Jun 20, 20240.30850.31950.30850.31300.262181,906
Jun 19, 20240.32350.32350.31800.32000.268050,207
Jun 18, 20240.31000.33000.31000.31900.2671128,246
Jun 17, 20240.33800.33800.30600.31500.2638371,182
Jun 14, 20240.33200.35450.32300.32400.2713280,026
Jun 13, 20240.32500.34500.32500.33450.2801834,053
Jun 12, 20240.33500.34100.33500.33900.2839155,045
Jun 11, 20240.33900.34150.33900.34000.2847135,892
Jun 10, 20240.34350.34350.33800.34100.285670,490
Jun 7, 20240.34300.34950.34300.34350.287728,405
Jun 6, 20240.35000.35200.34400.34800.2914126,031
Jun 5, 20240.33050.35150.33050.34400.288152,857
Jun 4, 20240.34250.34700.34000.34100.285668,840
Jun 3, 20240.35000.35200.34150.34250.2868123,756
May 31, 20240.33300.35000.33300.35000.2931124,284
May 30, 20240.34000.34300.33450.33750.282630,630
May 29, 20240.33600.34500.32500.33950.2843212,944
May 28, 20240.34000.34400.33800.34000.284734,595
May 27, 20240.34500.34800.34000.34000.284746,191
May 24, 20240.33400.34300.33350.34250.286882,100
May 23, 20240.33100.34400.33100.33850.283581,744
May 22, 20240.33550.34000.33000.33250.2784691,456
May 21, 20240.35000.35800.33750.34250.2868456,395
May 20, 20240.37150.37150.35150.35200.2948404,929
May 17, 20240.37500.37600.36300.36350.3044142,908
May 16, 20240.37500.37600.36550.37500.3140138,785
May 15, 20240.38000.38100.36700.37500.3140545,274
May 14, 20240.36550.37800.36550.37000.3098190,620
May 13, 20240.37200.37900.36100.36750.3078198,029
May 10, 20240.39050.39050.37150.37200.3115473,164
May 9, 20240.37200.39900.36750.39450.33041,537,399
May 8, 20240.38750.39700.37900.38300.32071,908,170
May 2, 20240.35750.37600.35000.37300.31243,676,843
Apr 30, 20240.32300.34250.32300.34250.28681,168,443
Apr 29, 20240.31900.31900.31000.31150.2609101,817
Apr 26, 20240.32300.32950.31750.32000.268079,682
Apr 25, 20240.33350.33350.31600.32300.2705112,991
Apr 24, 20240.33600.33700.31800.32950.2759201,139
Apr 23, 20240.32550.33500.31400.32950.2759252,396
Apr 22, 20240.32500.32800.32000.32550.2726168,374
Apr 19, 20240.30500.31700.29900.31550.2642223,575
Apr 18, 20240.30000.30900.29850.30550.255857,710
Apr 17, 20240.30750.31700.30100.30500.2554190,836
Apr 16, 20240.29500.30750.29400.30050.2516158,688
Apr 15, 20240.31000.31000.29400.29950.2508526,179
Apr 12, 20240.29400.30650.29400.29500.247043,931
Apr 11, 20240.29650.30600.29650.30200.252937,201
Apr 10, 20240.31000.31100.30150.30200.2529183,375
Apr 9, 20240.29350.31600.29350.31050.2600316,345
Apr 8, 20240.29650.29900.29000.29450.24661,690,531