Athens - Delayed Quote EUR

Motor Oil (Hellas) Corinth Refineries S.A. (MOH.AT)

26.94 +0.32 (+1.20%)
As of 1:38 PM GMT+3. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 29, 2024 26.62 27.18 26.62 26.94 26.94 18,654
Apr 26, 2024 26.70 27.04 26.58 26.62 26.62 54,575
Apr 25, 2024 27.28 27.28 26.60 26.60 26.60 109,747
Apr 24, 2024 26.44 27.40 26.44 27.28 27.28 162,914
Apr 23, 2024 26.36 26.58 26.20 26.54 26.54 129,412
Apr 22, 2024 25.80 26.36 25.80 26.36 26.36 86,699
Apr 19, 2024 26.10 26.18 25.70 25.80 25.80 108,468
Apr 18, 2024 25.88 26.50 25.88 26.12 26.12 80,045
Apr 17, 2024 25.98 26.30 25.86 26.10 26.10 63,284
Apr 16, 2024 26.16 26.18 25.80 25.80 25.80 107,976
Apr 15, 2024 26.42 26.62 26.26 26.26 26.26 115,375
Apr 12, 2024 26.88 27.12 26.40 26.42 26.42 73,058
Apr 11, 2024 26.78 27.30 26.52 26.88 26.88 116,397
Apr 10, 2024 26.88 26.88 26.48 26.60 26.60 72,117
Apr 9, 2024 26.90 27.16 26.60 26.60 26.60 118,983
Apr 8, 2024 27.08 27.40 26.58 26.90 26.90 77,516
Apr 5, 2024 26.72 27.42 26.40 27.08 27.08 78,578
Apr 4, 2024 27.00 27.26 26.44 26.80 26.80 83,629
Apr 3, 2024 27.60 27.60 26.64 27.00 27.00 72,385
Apr 2, 2024 27.78 27.78 27.00 27.60 27.60 80,211
Mar 28, 2024 27.10 27.74 27.10 27.62 27.62 72,897
Mar 27, 2024 27.78 27.78 27.00 27.24 27.24 66,951
Mar 26, 2024 27.50 27.66 27.34 27.62 27.62 169,133
Mar 22, 2024 27.02 27.58 26.92 27.50 27.50 60,358
Mar 21, 2024 26.66 27.38 26.66 27.28 27.28 66,677
Mar 20, 2024 26.20 26.94 26.20 26.66 26.66 53,133
Mar 19, 2024 26.98 27.20 26.36 26.36 26.36 77,077
Mar 15, 2024 27.62 27.62 26.98 26.98 26.98 280,707
Mar 14, 2024 26.10 27.62 26.10 27.62 27.62 98,422
Mar 13, 2024 26.62 26.82 26.10 26.10 26.10 60,787
Mar 12, 2024 26.52 26.96 26.40 26.62 26.62 75,720
Mar 11, 2024 27.78 27.80 26.40 26.40 26.40 102,148
Mar 8, 2024 27.50 27.86 27.20 27.80 27.80 45,587
Mar 7, 2024 27.50 27.50 27.18 27.50 27.50 72,685
Mar 6, 2024 27.24 27.56 27.24 27.40 27.40 56,274
Mar 5, 2024 27.40 27.54 27.14 27.54 27.54 53,842
Mar 4, 2024 27.04 27.60 26.88 27.40 27.40 78,481
Mar 1, 2024 26.20 27.04 26.20 27.00 27.00 71,763
Feb 29, 2024 26.20 26.40 25.90 26.40 26.40 334,915
Feb 28, 2024 26.86 26.86 26.16 26.20 26.20 107,595
Feb 27, 2024 26.80 26.92 26.52 26.54 26.54 99,987
Feb 26, 2024 27.02 27.12 26.62 26.94 26.94 64,494
Feb 23, 2024 27.30 27.38 27.06 27.20 27.20 81,193
Feb 22, 2024 27.60 27.72 27.12 27.40 27.40 56,154
Feb 21, 2024 27.50 27.60 27.08 27.60 27.60 98,839
Feb 20, 2024 27.90 27.90 27.10 27.26 27.26 207,744
Feb 19, 2024 27.00 28.00 26.92 28.00 28.00 82,921
Feb 16, 2024 26.98 27.24 26.54 27.20 27.20 116,307
Feb 15, 2024 27.34 27.34 26.56 26.68 26.68 77,209
Feb 14, 2024 26.90 27.36 26.52 27.34 27.34 77,439
Feb 13, 2024 27.40 27.40 26.70 26.90 26.90 32,955
Feb 12, 2024 27.66 27.66 26.90 27.16 27.16 31,274
Feb 9, 2024 27.60 27.60 27.30 27.40 27.40 60,348
Feb 8, 2024 26.96 27.60 26.70 27.60 27.60 110,846
Feb 7, 2024 26.00 26.96 25.92 26.96 26.96 194,785
Feb 6, 2024 25.42 26.06 25.42 26.06 26.06 90,682
Feb 5, 2024 25.56 25.70 25.32 25.42 25.42 99,135
Feb 2, 2024 25.44 25.66 25.18 25.44 25.44 95,668
Feb 1, 2024 25.30 25.56 25.02 25.14 25.14 204,800
Jan 31, 2024 24.98 25.80 24.98 25.28 25.28 124,450
Jan 30, 2024 25.44 25.48 24.92 25.20 25.20 71,707
Jan 29, 2024 25.92 25.92 25.30 25.44 25.44 52,631
Jan 26, 2024 26.00 26.00 25.64 25.92 25.92 70,919
Jan 25, 2024 25.98 26.08 25.58 26.00 26.00 112,287
Jan 24, 2024 25.60 25.90 25.48 25.88 25.88 83,033
Jan 23, 2024 25.22 25.56 25.22 25.56 25.56 84,344
Jan 22, 2024 24.82 25.42 24.78 25.42 25.42 129,456
Jan 19, 2024 24.46 24.82 24.46 24.82 24.82 71,050
Jan 18, 2024 24.40 24.80 24.40 24.46 24.46 61,595
Jan 17, 2024 24.34 24.84 24.04 24.50 24.50 136,664
Jan 16, 2024 24.66 24.70 24.14 24.28 24.28 63,935
Jan 15, 2024 25.00 25.00 24.02 24.60 24.60 92,838
Jan 12, 2024 24.80 25.06 24.68 25.06 25.06 90,666
Jan 11, 2024 24.92 25.02 24.58 24.74 24.74 104,456
Jan 10, 2024 24.36 24.90 24.12 24.70 24.70 102,205
Jan 9, 2024 23.80 24.24 23.76 24.20 24.20 85,296
Jan 8, 2024 23.82 23.90 23.56 23.84 23.84 91,924
Jan 5, 2024 23.90 24.12 23.60 23.94 23.94 78,220
Jan 4, 2024 23.84 24.12 23.84 24.12 24.12 78,453
Jan 3, 2024 24.00 24.02 23.64 24.02 24.02 26,859
Jan 2, 2024 23.80 24.04 23.80 24.00 24.00 82,073
Dec 29, 2023 24.00 24.00 23.76 23.76 23.76 61,395
Dec 28, 2023 24.16 24.16 23.88 24.04 24.04 42,043
Dec 27, 2023 23.96 24.16 23.90 24.04 24.04 143,273
Dec 22, 2023 23.84 24.06 23.84 23.90 23.90 118,650
Dec 21, 2023 24.56 24.56 23.94 24.26 24.26 92,856
Dec 20, 2023 24.58 24.60 24.20 24.28 24.28 98,879
Dec 19, 2023 24.48 24.74 24.00 24.58 24.58 132,151
Dec 18, 2023 0.41 Dividend
Dec 18, 2023 24.76 24.78 24.30 24.48 24.48 73,673
Dec 15, 2023 25.06 25.08 24.76 25.06 24.65 225,792
Dec 14, 2023 25.16 25.20 24.48 25.00 24.59 101,139
Dec 13, 2023 25.06 25.16 24.92 25.16 24.75 59,618
Dec 12, 2023 25.00 25.10 24.94 25.06 24.65 87,394
Dec 11, 2023 24.86 25.02 24.50 24.98 24.57 101,634
Dec 8, 2023 24.50 24.86 24.14 24.86 24.45 64,907
Dec 7, 2023 24.36 24.36 24.06 24.20 23.80 55,488
Dec 6, 2023 24.34 24.70 24.24 24.36 23.96 70,870
Dec 5, 2023 24.84 24.84 24.24 24.48 24.08 88,892
Dec 4, 2023 24.72 24.84 24.52 24.84 24.43 69,843
Dec 1, 2023 24.40 24.72 24.28 24.72 24.32 78,098
Nov 30, 2023 25.00 25.00 24.22 24.80 24.40 485,496
Nov 29, 2023 24.84 25.00 24.62 25.00 24.59 126,201
Nov 28, 2023 24.04 24.76 24.04 24.76 24.36 244,861
Nov 27, 2023 23.86 24.36 23.62 24.30 23.90 254,055
Nov 24, 2023 23.76 23.82 23.50 23.82 23.43 58,316
Nov 23, 2023 23.54 23.84 23.48 23.64 23.25 74,097
Nov 22, 2023 22.82 23.60 22.80 23.50 23.12 226,263
Nov 21, 2023 22.44 22.72 22.32 22.40 22.03 128,143
Nov 20, 2023 22.72 22.72 22.38 22.44 22.07 71,388
Nov 17, 2023 22.28 22.64 22.24 22.24 21.88 131,390
Nov 16, 2023 22.14 22.58 22.14 22.30 21.94 131,961
Nov 15, 2023 22.86 22.86 21.96 22.14 21.78 205,238
Nov 14, 2023 21.82 22.98 21.82 22.98 22.60 144,249
Nov 13, 2023 21.70 22.12 21.70 21.94 21.58 56,957
Nov 10, 2023 22.50 22.50 21.64 21.70 21.35 218,504
Nov 9, 2023 23.20 23.20 22.34 22.38 22.01 112,074
Nov 8, 2023 23.36 23.62 22.80 23.20 22.82 79,699
Nov 7, 2023 23.72 23.84 23.40 23.48 23.10 68,387
Nov 6, 2023 23.30 23.70 23.30 23.70 23.31 50,588
Nov 3, 2023 23.42 23.66 23.34 23.40 23.02 74,127
Nov 2, 2023 22.84 23.42 22.66 23.42 23.04 76,541
Nov 1, 2023 22.50 22.70 22.30 22.40 22.03 82,190
Oct 31, 2023 22.24 22.60 22.24 22.50 22.13 66,200
Oct 30, 2023 22.86 22.86 22.38 22.48 22.11 54,359
Oct 27, 2023 22.50 22.88 22.26 22.76 22.39 84,222
Oct 26, 2023 22.24 22.64 22.24 22.28 21.92 88,457
Oct 25, 2023 22.58 22.90 22.48 22.66 22.29 60,620
Oct 24, 2023 22.32 22.68 22.32 22.50 22.13 144,733
Oct 23, 2023 22.84 22.84 22.22 22.32 21.96 54,194
Oct 20, 2023 22.60 23.12 22.58 22.84 22.47 131,493
Oct 19, 2023 22.94 22.98 22.56 22.90 22.53 80,811
Oct 18, 2023 22.90 23.04 22.70 23.04 22.66 71,539
Oct 17, 2023 22.58 22.90 22.42 22.72 22.35 45,359
Oct 16, 2023 22.06 22.68 22.06 22.40 22.03 73,916
Oct 13, 2023 22.80 22.80 22.06 22.22 21.86 45,080
Oct 12, 2023 22.02 22.96 22.02 22.50 22.13 147,889
Oct 11, 2023 21.44 22.40 21.44 22.10 21.74 102,856
Oct 10, 2023 21.10 21.88 21.10 21.44 21.09 116,618
Oct 9, 2023 21.00 21.34 20.80 21.10 20.76 156,212
Oct 6, 2023 21.92 22.10 21.50 21.60 21.25 128,606
Oct 5, 2023 22.78 22.96 21.90 21.92 21.56 181,202
Oct 4, 2023 23.42 23.42 22.74 22.80 22.43 117,433
Oct 3, 2023 23.52 24.00 23.04 23.26 22.88 80,711
Oct 2, 2023 23.62 24.00 23.60 23.86 23.47 51,316
Sep 29, 2023 23.80 24.16 23.38 23.94 23.55 100,055
Sep 28, 2023 23.98 24.10 23.56 23.76 23.37 67,976
Sep 27, 2023 24.00 24.10 23.78 23.98 23.59 130,951
Sep 26, 2023 24.08 24.08 23.78 24.00 23.61 85,287
Sep 25, 2023 24.04 24.14 23.86 24.08 23.69 133,375
Sep 22, 2023 22.80 24.04 22.80 24.04 23.65 126,725
Sep 21, 2023 22.92 23.20 22.74 23.10 22.72 100,755
Sep 20, 2023 23.06 23.32 22.80 23.02 22.64 98,193
Sep 19, 2023 23.80 23.90 22.94 23.30 22.92 109,910
Sep 18, 2023 23.88 24.04 23.72 24.00 23.61 76,411
Sep 15, 2023 23.46 23.90 23.44 23.88 23.49 202,899
Sep 14, 2023 22.78 23.44 22.50 23.44 23.06 91,504
Sep 13, 2023 23.22 23.40 22.78 23.00 22.62 129,227
Sep 12, 2023 23.40 23.58 22.96 23.42 23.04 127,361
Sep 11, 2023 23.44 23.74 23.06 23.36 22.98 101,698
Sep 8, 2023 23.04 23.42 22.82 23.42 23.04 77,054
Sep 7, 2023 23.34 23.58 22.74 23.26 22.88 106,245
Sep 6, 2023 23.48 23.68 23.04 23.68 23.29 105,447
Sep 5, 2023 22.52 23.48 22.34 23.48 23.10 215,525
Sep 4, 2023 23.50 23.50 22.58 22.72 22.35 77,104
Sep 1, 2023 23.50 23.60 23.00 23.14 22.76 117,402
Aug 31, 2023 22.86 23.54 22.86 23.50 23.12 459,421
Aug 30, 2023 22.88 23.38 22.60 23.14 22.76 139,228
Aug 29, 2023 23.46 23.58 23.10 23.10 22.72 91,425
Aug 28, 2023 22.80 23.60 22.78 23.46 23.08 135,808
Aug 25, 2023 22.30 22.86 22.22 22.46 22.09 99,290
Aug 24, 2023 22.76 22.94 22.20 22.20 21.84 70,426
Aug 23, 2023 22.70 22.98 22.46 22.76 22.39 102,362
Aug 22, 2023 22.14 22.68 22.10 22.54 22.17 113,791
Aug 21, 2023 21.64 22.38 21.58 22.04 21.68 79,743
Aug 18, 2023 22.06 22.06 21.64 21.64 21.29 68,380
Aug 17, 2023 22.02 22.24 21.90 21.98 21.62 63,268
Aug 16, 2023 22.16 22.38 21.92 22.02 21.66 116,214
Aug 14, 2023 22.80 22.80 22.16 22.16 21.80 62,023
Aug 11, 2023 23.02 23.12 22.34 22.80 22.43 96,497
Aug 10, 2023 23.20 23.20 22.60 22.78 22.41 39,193
Aug 9, 2023 22.78 23.16 22.50 23.00 22.62 53,549
Aug 8, 2023 22.22 22.74 22.22 22.40 22.03 71,193
Aug 7, 2023 22.42 22.62 22.16 22.50 22.13 39,859
Aug 4, 2023 22.18 22.46 22.04 22.08 21.72 146,275
Aug 3, 2023 22.38 22.48 22.14 22.14 21.78 94,082
Aug 2, 2023 22.40 22.82 22.24 22.32 21.96 90,261
Aug 1, 2023 23.00 23.28 22.68 22.92 22.55 51,734
Jul 31, 2023 22.96 23.34 22.96 23.00 22.62 88,318
Jul 28, 2023 23.26 23.30 22.92 22.96 22.59 23,941
Jul 27, 2023 23.24 23.48 23.18 23.18 22.80 63,932
Jul 26, 2023 23.44 23.62 23.22 23.24 22.86 95,523
Jul 25, 2023 23.14 23.44 23.14 23.44 23.06 78,689
Jul 24, 2023 23.12 23.40 23.12 23.24 22.86 49,326
Jul 21, 2023 23.20 23.48 22.94 23.32 22.94 91,545
Jul 20, 2023 22.82 23.32 22.82 23.14 22.76 66,396
Jul 19, 2023 23.28 23.32 22.82 22.82 22.45 175,925
Jul 18, 2023 23.00 23.24 22.84 22.86 22.49 106,144
Jul 17, 2023 24.00 24.00 23.00 23.02 22.64 89,364
Jul 14, 2023 23.90 24.04 23.60 23.84 23.45 79,154
Jul 13, 2023 23.70 23.90 23.40 23.90 23.51 80,535
Jul 12, 2023 23.16 23.90 22.70 23.70 23.31 169,429
Jul 11, 2023 22.40 23.06 22.34 23.00 22.62 145,102
Jul 10, 2023 22.48 22.48 22.12 22.20 21.84 54,661
Jul 7, 2023 22.76 23.00 22.28 22.28 21.92 113,840
Jul 6, 2023 23.20 23.26 22.74 22.76 22.39 128,607
Jul 5, 2023 23.50 23.58 23.24 23.32 22.94 61,493
Jul 4, 2023 23.12 23.60 23.12 23.56 23.18 53,463
Jul 3, 2023 23.50 23.50 22.94 23.26 22.88 95,532
Jun 30, 2023 23.44 23.70 23.18 23.20 22.82 71,601
Jun 29, 2023 22.96 23.70 22.96 23.44 23.06 135,516
Jun 28, 2023 23.44 23.44 22.70 23.12 22.74 140,793
Jun 27, 2023 23.02 23.32 22.82 23.18 22.80 119,273
Jun 26, 2023 1.22 Dividend
Jun 26, 2023 24.00 24.10 23.02 23.02 22.64 293,644
Jun 23, 2023 24.86 25.56 24.86 25.10 23.49 148,563
Jun 22, 2023 25.10 25.14 24.86 24.86 23.26 130,397
Jun 21, 2023 24.90 25.02 24.70 24.86 23.26 192,791
Jun 20, 2023 24.40 24.90 24.26 24.90 23.30 98,362
Jun 19, 2023 24.84 25.10 24.60 24.60 23.02 85,180
Jun 16, 2023 24.10 24.68 23.98 24.68 23.09 403,349
Jun 15, 2023 24.02 24.02 23.66 24.02 22.48 137,579
Jun 14, 2023 23.70 23.86 23.60 23.82 22.29 215,515
Jun 13, 2023 23.68 23.74 23.46 23.70 22.18 145,688
Jun 12, 2023 23.76 23.76 23.54 23.68 22.16 171,136
Jun 9, 2023 23.62 23.74 23.44 23.60 22.08 124,117
Jun 8, 2023 23.30 23.68 23.28 23.62 22.10 192,699
Jun 7, 2023 23.80 23.90 23.14 23.30 21.80 206,882
Jun 6, 2023 23.10 24.08 23.10 23.64 22.12 165,198
Jun 2, 2023 23.46 23.64 23.00 23.10 21.61 197,448
Jun 1, 2023 24.20 24.20 23.34 23.36 21.86 219,987
May 31, 2023 23.90 24.48 23.80 24.12 22.57 1,399,495
May 30, 2023 24.30 24.30 23.52 23.58 22.06 246,050
May 29, 2023 23.20 24.28 23.16 24.04 22.49 272,314
May 26, 2023 22.26 23.28 22.26 22.84 21.37 289,576
May 25, 2023 21.90 22.56 21.90 22.26 20.83 187,043
May 24, 2023 22.46 22.46 21.90 21.90 20.49 165,218
May 23, 2023 22.50 22.56 22.24 22.44 21.00 250,414
May 22, 2023 22.48 22.78 22.20 22.26 20.83 445,464
May 19, 2023 21.48 21.64 21.12 21.38 20.01 192,260
May 18, 2023 21.34 21.64 21.34 21.48 20.10 89,520
May 17, 2023 21.30 21.58 21.20 21.58 20.19 115,264
May 16, 2023 21.40 21.50 21.14 21.14 19.78 211,114
May 15, 2023 21.82 21.82 21.40 21.40 20.02 187,179
May 12, 2023 21.88 21.92 21.62 21.62 20.23 91,805
May 11, 2023 21.84 22.00 21.74 21.88 20.47 100,734
May 10, 2023 21.80 21.96 21.64 21.90 20.49 177,613
May 9, 2023 21.38 21.86 21.16 21.62 20.23 289,814
May 8, 2023 21.10 21.30 21.08 21.18 19.82 301,727
May 5, 2023 21.34 21.34 21.06 21.10 19.74 211,290
May 4, 2023 21.48 21.52 21.16 21.16 19.80 203,040
May 3, 2023 21.50 22.08 21.48 21.52 20.14 223,351
May 2, 2023 21.80 21.80 21.40 21.64 20.25 202,862

Related Tickers

REVOIL.AT Revoil S.A.
1.6200
+1.89%
 
ELIN.AT Elinoil Hellenic Petroleum Company S.A.
2.4400
+0.40%
 
RIGDl.XC
 
PSX Phillips 66
151.41
-3.71%