Singapore markets close in 6 hours 33 minutes
Straits Times Index
3,301.94 -12.11 (-0.37%) Nikkei
39,100.38 +30.70 (+0.08%) Hang Seng
19,261.27 -374.95 (-1.91%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
70,964.03 +4,336.69 (+6.51%) CMC Crypto 200
1,510.31 +155.89 (+11.52%)
Mytilineos S.A. (MYTIL.AT)
Athens - Athens Delayed price. Currency in EUR
Add to watchlist
At close: 05:10PM EEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 38.80 | 39.02 | 38.20 | 39.00 | 39.00 | 233,324 |
| 17 May 2024 | 38.64 | 38.72 | 37.92 | 38.72 | 38.72 | 198,576 |
| 16 May 2024 | 38.34 | 38.64 | 37.94 | 38.64 | 38.64 | 111,889 |
| 15 May 2024 | 38.20 | 38.34 | 38.08 | 38.34 | 38.34 | 107,807 |
| 14 May 2024 | 38.50 | 38.50 | 37.86 | 38.20 | 38.20 | 149,777 |
| 13 May 2024 | 38.96 | 39.10 | 38.18 | 38.48 | 38.48 | 138,305 |
| 10 May 2024 | 39.00 | 39.34 | 38.76 | 39.02 | 39.02 | 191,878 |
| 09 May 2024 | 39.06 | 39.16 | 38.86 | 39.00 | 39.00 | 199,575 |
| 08 May 2024 | 38.98 | 39.06 | 38.08 | 39.06 | 39.06 | 378,174 |
| 02 May 2024 | 38.08 | 38.40 | 38.04 | 38.20 | 38.20 | 117,320 |
| 30 Apr 2024 | 38.10 | 38.78 | 37.96 | 38.20 | 38.20 | 227,537 |
| 29 Apr 2024 | 38.28 | 38.28 | 37.62 | 38.06 | 38.06 | 184,893 |
| 26 Apr 2024 | 38.16 | 38.16 | 37.92 | 38.00 | 38.00 | 170,537 |
| 25 Apr 2024 | 38.34 | 38.54 | 37.64 | 37.72 | 37.72 | 335,536 |
| 24 Apr 2024 | 38.96 | 38.96 | 38.18 | 38.30 | 38.30 | 332,938 |
| 23 Apr 2024 | 37.96 | 38.86 | 37.92 | 38.80 | 38.80 | 591,523 |
| 22 Apr 2024 | 37.24 | 37.94 | 37.20 | 37.84 | 37.84 | 323,990 |
| 19 Apr 2024 | 36.24 | 37.26 | 36.24 | 37.04 | 37.04 | 275,319 |
| 18 Apr 2024 | 35.80 | 36.62 | 35.80 | 36.62 | 36.62 | 393,907 |
| 17 Apr 2024 | 35.36 | 36.12 | 35.36 | 35.62 | 35.62 | 344,007 |
| 16 Apr 2024 | 35.26 | 35.48 | 35.06 | 35.36 | 35.36 | 322,079 |
| 15 Apr 2024 | 35.08 | 35.94 | 35.02 | 35.54 | 35.54 | 323,044 |
| 12 Apr 2024 | 36.44 | 36.60 | 35.56 | 35.56 | 35.56 | 524,846 |
| 11 Apr 2024 | 36.00 | 36.42 | 35.40 | 35.62 | 35.62 | 267,437 |
| 10 Apr 2024 | 35.74 | 36.08 | 35.68 | 35.78 | 35.78 | 365,258 |
| 09 Apr 2024 | 34.54 | 35.90 | 34.54 | 35.74 | 35.74 | 359,438 |
| 08 Apr 2024 | 33.70 | 34.60 | 33.70 | 34.34 | 34.34 | 182,293 |
| 05 Apr 2024 | 33.80 | 34.08 | 33.00 | 33.88 | 33.88 | 267,832 |
| 04 Apr 2024 | 34.12 | 34.44 | 33.74 | 34.00 | 34.00 | 338,444 |
| 03 Apr 2024 | 34.76 | 35.00 | 34.12 | 34.12 | 34.12 | 297,706 |
| 02 Apr 2024 | 35.60 | 35.80 | 34.56 | 34.56 | 34.56 | 250,047 |
| 28 Mar 2024 | 35.60 | 36.16 | 35.60 | 35.76 | 35.76 | 181,821 |
| 27 Mar 2024 | 36.00 | 36.30 | 35.68 | 35.84 | 35.84 | 137,734 |
| 26 Mar 2024 | 36.00 | 36.44 | 35.86 | 35.86 | 35.86 | 228,166 |
| 22 Mar 2024 | 36.40 | 36.60 | 35.94 | 36.22 | 36.22 | 143,509 |
| 21 Mar 2024 | 36.00 | 36.76 | 36.00 | 36.68 | 36.68 | 168,167 |
| 20 Mar 2024 | 35.50 | 36.00 | 35.48 | 35.84 | 35.84 | 69,189 |
| 19 Mar 2024 | 36.50 | 36.50 | 35.50 | 35.50 | 35.50 | 120,195 |
| 15 Mar 2024 | 36.70 | 36.78 | 36.06 | 36.50 | 36.50 | 514,043 |
| 14 Mar 2024 | 35.30 | 36.74 | 35.12 | 36.46 | 36.46 | 302,811 |
| 13 Mar 2024 | 35.44 | 35.80 | 35.12 | 35.26 | 35.26 | 180,435 |
| 12 Mar 2024 | 35.88 | 35.88 | 35.32 | 35.44 | 35.44 | 206,984 |
| 11 Mar 2024 | 36.24 | 36.66 | 35.32 | 35.32 | 35.32 | 233,236 |
| 08 Mar 2024 | 36.28 | 36.84 | 35.84 | 36.80 | 36.80 | 132,145 |
| 07 Mar 2024 | 36.20 | 36.28 | 35.72 | 36.28 | 36.28 | 108,915 |
| 06 Mar 2024 | 36.10 | 36.40 | 35.76 | 36.00 | 36.00 | 126,896 |
| 05 Mar 2024 | 36.80 | 36.98 | 36.10 | 36.10 | 36.10 | 89,479 |
| 04 Mar 2024 | 36.32 | 36.92 | 36.20 | 36.76 | 36.76 | 108,088 |
| 01 Mar 2024 | 36.18 | 36.62 | 36.02 | 36.32 | 36.32 | 111,975 |
| 29 Feb 2024 | 36.20 | 36.28 | 35.84 | 36.00 | 36.00 | 377,752 |
| 28 Feb 2024 | 36.10 | 36.30 | 35.70 | 35.96 | 35.96 | 281,528 |
| 27 Feb 2024 | 36.50 | 36.88 | 36.08 | 36.28 | 36.28 | 182,529 |
| 26 Feb 2024 | 37.00 | 37.00 | 36.50 | 36.50 | 36.50 | 88,291 |
| 23 Feb 2024 | 37.00 | 37.20 | 36.66 | 36.74 | 36.74 | 72,134 |
| 22 Feb 2024 | 37.00 | 37.40 | 36.70 | 37.00 | 37.00 | 152,934 |
| 21 Feb 2024 | 36.98 | 37.12 | 36.48 | 36.72 | 36.72 | 184,295 |
| 20 Feb 2024 | 37.42 | 37.48 | 37.00 | 37.14 | 37.14 | 147,227 |
| 19 Feb 2024 | 37.00 | 37.42 | 36.90 | 37.42 | 37.42 | 124,649 |
| 16 Feb 2024 | 37.30 | 37.36 | 37.00 | 37.02 | 37.02 | 159,416 |
| 15 Feb 2024 | 37.22 | 37.36 | 36.96 | 37.06 | 37.06 | 219,071 |
| 14 Feb 2024 | 37.40 | 37.70 | 36.92 | 37.30 | 37.30 | 192,468 |
| 13 Feb 2024 | 37.78 | 37.82 | 37.36 | 37.40 | 37.40 | 121,495 |
| 12 Feb 2024 | 38.00 | 38.22 | 37.82 | 37.90 | 37.90 | 60,327 |
| 09 Feb 2024 | 38.14 | 38.32 | 37.98 | 38.00 | 38.00 | 71,715 |
| 08 Feb 2024 | 38.10 | 38.46 | 37.98 | 37.98 | 37.98 | 130,591 |
| 07 Feb 2024 | 38.66 | 38.80 | 38.10 | 38.10 | 38.10 | 121,601 |
| 06 Feb 2024 | 37.96 | 38.72 | 37.96 | 38.66 | 38.66 | 140,267 |
| 05 Feb 2024 | 38.20 | 38.44 | 37.92 | 37.92 | 37.92 | 121,731 |
| 02 Feb 2024 | 38.40 | 38.66 | 37.92 | 38.16 | 38.16 | 187,357 |
| 01 Feb 2024 | 38.00 | 38.44 | 37.78 | 38.40 | 38.40 | 223,198 |
| 31 Jan 2024 | 38.40 | 38.46 | 37.90 | 38.00 | 38.00 | 176,805 |
| 30 Jan 2024 | 38.30 | 38.50 | 37.80 | 38.00 | 38.00 | 239,843 |
| 29 Jan 2024 | 38.74 | 38.86 | 38.30 | 38.30 | 38.30 | 157,364 |
| 26 Jan 2024 | 38.98 | 39.16 | 38.66 | 38.88 | 38.88 | 81,990 |
| 25 Jan 2024 | 39.30 | 39.34 | 38.62 | 38.90 | 38.90 | 159,826 |
| 24 Jan 2024 | 39.32 | 39.56 | 39.28 | 39.46 | 39.46 | 242,470 |
| 23 Jan 2024 | 39.30 | 39.30 | 38.90 | 39.20 | 39.20 | 202,699 |
| 22 Jan 2024 | 38.40 | 39.38 | 38.40 | 39.30 | 39.30 | 219,380 |
| 19 Jan 2024 | 38.28 | 38.48 | 37.98 | 38.34 | 38.34 | 135,641 |
| 18 Jan 2024 | 37.70 | 38.20 | 37.66 | 38.04 | 38.04 | 207,029 |
| 17 Jan 2024 | 37.78 | 37.88 | 37.30 | 37.70 | 37.70 | 207,773 |
| 16 Jan 2024 | 38.30 | 38.30 | 37.72 | 37.88 | 37.88 | 214,699 |
| 15 Jan 2024 | 37.42 | 38.50 | 37.20 | 38.40 | 38.40 | 269,663 |
| 12 Jan 2024 | 37.60 | 37.88 | 37.16 | 37.52 | 37.52 | 93,646 |
| 11 Jan 2024 | 37.72 | 38.16 | 37.56 | 37.66 | 37.66 | 132,240 |
| 10 Jan 2024 | 37.90 | 37.90 | 37.66 | 37.86 | 37.86 | 108,822 |
| 09 Jan 2024 | 37.70 | 37.96 | 37.52 | 37.96 | 37.96 | 122,402 |
| 08 Jan 2024 | 36.86 | 37.72 | 36.72 | 37.70 | 37.70 | 150,861 |
| 05 Jan 2024 | 37.00 | 37.00 | 36.72 | 36.78 | 36.78 | 97,653 |
| 04 Jan 2024 | 36.90 | 37.08 | 36.90 | 37.00 | 37.00 | 201,097 |
| 03 Jan 2024 | 37.16 | 37.16 | 36.88 | 37.04 | 37.04 | 97,556 |
| 02 Jan 2024 | 36.52 | 37.18 | 36.52 | 37.16 | 37.16 | 104,907 |
| 29 Dec 2023 | 36.68 | 36.76 | 36.34 | 36.70 | 36.70 | 111,261 |
| 28 Dec 2023 | 36.68 | 36.72 | 36.34 | 36.66 | 36.66 | 84,654 |
| 27 Dec 2023 | 36.60 | 36.94 | 36.42 | 36.66 | 36.66 | 103,283 |
| 22 Dec 2023 | 36.52 | 36.64 | 36.30 | 36.36 | 36.36 | 89,941 |
| 21 Dec 2023 | 36.68 | 36.90 | 36.50 | 36.50 | 36.50 | 68,352 |
| 20 Dec 2023 | 37.00 | 37.10 | 36.80 | 36.94 | 36.94 | 101,784 |
| 19 Dec 2023 | 36.10 | 36.90 | 36.10 | 36.90 | 36.90 | 214,288 |
| 18 Dec 2023 | 36.70 | 36.70 | 36.08 | 36.18 | 36.18 | 120,331 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.