Motor Oil (Hellas) Corinth Refineries(GB:0MQT)
€59.35-0.80 (-1.33%)
GB:0MQT
Motor Oil (Hellas) Corinth Refineries historical prices
€59.35
At close:-0.80 (-1.33%)
Motor Oil (Hellas) Corinth Refineries (0MQT) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -1.33% | 20 | 0.01 |
| Nov 10, 2026 | 59.75 | 60.60 | 59.75 | 60.15 | 60.15 | +3.62% | 183 | 0.10 |
| Nov 09, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | +4.31% | 0 | 0.00 |
| Nov 06, 2026 | 59.20 | 59.20 | 58.05 | 58.05 | 58.05 | -1.86% | 138 | 0.08 |
| Nov 05, 2026 | 61.60 | 61.60 | 59.10 | 59.15 | 59.15 | -5.21% | 7,872 | 4.64 |
| Nov 04, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.56% | 5 | 0.00 |
| Nov 03, 2026 | 62.50 | 62.75 | 61.50 | 62.75 | 62.75 | -0.87% | 2,386 | 1.30 |
| Nov 02, 2026 | 66.90 | 66.90 | 63.30 | 63.30 | 63.30 | -1.56% | 757 | 0.39 |
| Oct 30, 2026 | 65.20 | 65.20 | 64.30 | 64.30 | 64.30 | -2.58% | 262 | 0.13 |
| Oct 29, 2026 | 67.75 | 67.75 | 66.00 | 66.00 | 66.00 | -3.93% | 76 | 0.04 |
| Oct 28, 2026 | 68.70 | 68.90 | 68.70 | 68.70 | 68.70 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 68.90 | 68.90 | 68.70 | 68.70 | 68.70 | +0.44% | 852 | 0.39 |
| Oct 26, 2026 | 68.40 | 68.55 | 68.40 | 68.40 | 68.40 | +1.33% | 118 | 0.05 |
| Oct 23, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | +1.89% | 24 | 0.01 |
| Oct 22, 2026 | 66.90 | 66.90 | 65.90 | 66.25 | 66.25 | -2.43% | 390 | 0.18 |
| Oct 21, 2026 | 67.70 | 67.90 | 67.70 | 67.90 | 67.90 | -1.31% | 337 | 0.16 |
| Oct 20, 2026 | 69.40 | 69.40 | 68.75 | 68.80 | 68.80 | +0.22% | 130 | 0.06 |
| Oct 19, 2026 | 68.65 | 69.85 | 68.65 | 68.65 | 68.65 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 69.60 | 69.85 | 68.65 | 68.65 | 68.65 | +0.15% | 380 | 0.18 |
| Oct 15, 2026 | 68.65 | 68.65 | 68.55 | 68.55 | 68.55 | -1.58% | 300 | 0.14 |
| Oct 14, 2026 | 69.60 | 69.75 | 69.60 | 69.65 | 69.65 | +4.27% | 23,694 | 13.42 |
| Oct 13, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | +8.27% | 712 | 0.40 |
| Oct 09, 2026 | 67.40 | 67.40 | 61.70 | 61.70 | 61.70 | -7.15% | 186 | 0.11 |
| Oct 08, 2026 | 66.80 | 67.20 | 66.45 | 66.45 | 66.45 | +0.15% | 896 | 0.50 |
| Oct 07, 2026 | 66.10 | 67.45 | 66.10 | 66.35 | 66.35 | +0.38% | 817 | 0.46 |
| Oct 06, 2026 | 67.45 | 67.45 | 66.10 | 66.10 | 66.10 | -1.64% | 244 | 0.14 |
| Oct 05, 2026 | 67.25 | 67.95 | 67.20 | 67.20 | 67.20 | +1.20% | 134 | 0.07 |
| Oct 02, 2026 | 68.00 | 68.00 | 66.40 | 66.40 | 66.40 | -2.92% | 220 | 0.12 |
| Oct 01, 2026 | 67.95 | 68.40 | 67.95 | 68.40 | 68.40 | +2.24% | 84 | 0.05 |
| Sep 30, 2026 | 67.35 | 67.45 | 66.90 | 66.90 | 66.90 | -1.40% | 250 | 0.14 |
| Sep 29, 2026 | 67.80 | 68.15 | 67.65 | 67.85 | 67.85 | +0.97% | 357 | 0.20 |
| Sep 28, 2026 | 66.95 | 67.35 | 66.95 | 67.20 | 67.20 | +1.90% | 536 | 0.29 |
| Sep 25, 2026 | 65.95 | 66.95 | 65.95 | 65.95 | 65.95 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 66.25 | 66.95 | 65.95 | 65.95 | 65.95 | +1.38% | 411 | 0.22 |
| Sep 23, 2026 | 63.20 | 65.05 | 63.05 | 65.05 | 65.05 | +1.72% | 239 | 0.13 |
| Sep 22, 2026 | 66.90 | 66.90 | 63.95 | 63.95 | 63.95 | -6.57% | 89 | 0.05 |
| Sep 21, 2026 | 67.35 | 68.45 | 67.35 | 68.45 | 68.45 | +0.98% | 183 | 0.10 |
| Sep 18, 2026 | 67.90 | 68.00 | 67.45 | 67.78 | 67.78 | -2.14% | 10,566 | 6.08 |
| Sep 17, 2026 | 67.40 | 69.27 | 67.40 | 69.27 | 69.27 | +1.04% | 12,626 | 8.20 |
| Sep 16, 2026 | 68.00 | 68.55 | 68.00 | 68.55 | 68.55 | +3.01% | 142 | 0.09 |
| Sep 15, 2026 | 64.85 | 66.55 | 64.85 | 66.55 | 66.55 | +2.07% | 171 | 0.11 |
| Sep 14, 2026 | 66.15 | 66.15 | 65.20 | 65.20 | 65.20 | -2.40% | 106 | 0.07 |
| Sep 11, 2026 | 65.75 | 66.80 | 65.75 | 66.80 | 66.80 | +3.41% | 361 | 0.24 |
| Sep 10, 2026 | 66.10 | 66.10 | 63.85 | 64.60 | 64.60 | -3.26% | 711 | 0.47 |
| Sep 09, 2026 | 65.40 | 66.77 | 65.40 | 66.77 | 66.77 | +3.46% | 4,078 | 2.71 |
| Sep 08, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | +0.44% | 3,664 | 2.53 |
| Sep 07, 2026 | 64.35 | 65.30 | 63.40 | 64.26 | 64.26 | +2.57% | 2,696 | 1.89 |
| Sep 04, 2026 | 62.65 | 62.75 | 60.95 | 62.65 | 62.65 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 60.95 | 62.75 | 60.95 | 62.65 | 62.65 | +2.20% | 246 | 0.17 |
