Athens - Delayed Quote
EUR
Motor Oil (Hellas) Corinth Refineries S.A. (MOH.AT)
60.25
+0.25
(+0.42%)
As of 3:34:38 PM GMT+2. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
60.00
61.20
59.30
59.80
59.80
64,470
Nov 9, 2026
60.00
60.00
58.00
60.00
60.00
301,068
Nov 6, 2026
58.95
60.00
57.70
60.00
60.00
361,500
Nov 5, 2026
61.70
61.75
58.90
59.55
59.55
415,932
Nov 4, 2026
62.25
63.85
61.50
62.45
62.45
194,468
Nov 3, 2026
63.35
64.25
61.50
62.75
62.75
241,483
Nov 2, 2026
66.80
67.15
62.70
63.35
63.35
190,258
Oct 30, 2026
65.40
67.25
63.55
67.25
67.25
320,007
Oct 29, 2026
69.00
69.30
65.40
65.40
65.40
291,070
Oct 27, 2026
68.15
69.40
67.65
69.30
69.30
189,905
Oct 26, 2026
68.80
68.90
68.00
68.15
68.15
177,528
Oct 23, 2026
67.80
68.80
67.20
68.80
68.80
114,284
Oct 22, 2026
67.05
67.80
66.05
67.50
67.50
244,328
Oct 21, 2026
69.50
69.50
67.05
67.05
67.05
143,484
Oct 20, 2026
70.00
70.00
68.10
69.50
69.50
143,288
Oct 19, 2026
68.95
70.00
66.95
70.00
70.00
156,604
Oct 16, 2026
69.10
69.75
67.50
68.95
68.95
158,581
Oct 15, 2026
69.50
69.90
68.85
69.90
69.90
209,850
Oct 14, 2026
68.95
69.95
68.45
69.80
69.80
298,364
Oct 13, 2026
65.80
68.80
65.80
68.80
68.80
294,801
Oct 12, 2026
67.75
67.75
65.35
66.80
66.80
376,208
Oct 9, 2026
68.10
68.10
62.90
67.75
67.75
206,312
Oct 8, 2026
66.80
68.40
66.35
68.10
68.10
245,100
Oct 7, 2026
66.35
68.00
66.10
67.05
67.05
307,530
Oct 6, 2026
67.60
67.90
64.90
66.05
66.05
238,368
Oct 5, 2026
66.80
68.25
66.75
67.60
67.60
195,210
Oct 2, 2026
67.90
68.70
66.25
67.50
67.50
255,913
Oct 1, 2026
67.90
68.80
67.00
67.85
67.85
195,801
Sep 30, 2026
68.50
69.65
67.40
69.65
69.65
524,584
Sep 29, 2026
67.60
68.50
67.30
68.50
68.50
287,485
Sep 28, 2026
67.30
68.25
66.00
68.25
68.25
270,942
Sep 25, 2026
65.70
66.65
65.40
66.65
66.65
243,471
Sep 24, 2026
66.00
67.45
65.40
65.90
65.90
241,226
Sep 23, 2026
63.30
66.20
62.25
66.20
66.20
449,642
Sep 22, 2026
67.00
67.10
63.50
64.30
64.30
393,922
Sep 21, 2026
67.25
69.45
64.90
67.65
67.65
390,610
Sep 18, 2026
69.90
69.90
67.10
67.75
67.75
2,620,268
Sep 17, 2026
69.00
69.95
67.45
69.95
69.95
454,813
Sep 16, 2026
68.00
68.90
67.60
68.90
68.90
462,858
Sep 15, 2026
65.20
67.90
64.50
67.60
67.60
309,117
Sep 14, 2026
67.00
67.40
64.95
65.65
65.65
220,968
Sep 11, 2026
64.80
66.90
64.80
66.70
66.70
164,395
Sep 10, 2026
66.80
67.30
63.50
64.80
64.80
345,851
Sep 9, 2026
65.20
67.45
65.05
67.20
67.20
431,272
Sep 8, 2026
63.60
65.00
63.60
65.00
65.00
223,440
Sep 7, 2026
63.30
65.40
62.90
63.15
63.15
200,738
Sep 4, 2026
62.50
63.45
62.15
63.15
63.15
205,794
Sep 3, 2026
61.00
63.60
60.90
62.80
62.80
256,320
Sep 2, 2026
61.90
62.30
60.35
61.00
61.00
281,667
Sep 1, 2026
60.00
62.40
59.25
62.05
62.05
310,463
Aug 31, 2026
60.10
61.20
59.90
60.15
60.15
5,716,771
Aug 28, 2026
61.10
62.00
60.10
60.10
60.10
227,785
Aug 27, 2026
59.25
61.10
59.15
61.10
61.10
346,866
Aug 26, 2026
61.00
61.00
58.20
58.80
58.80
382,598
Aug 25, 2026
59.90
59.90
57.65
59.35
59.35
319,045
Aug 24, 2026
60.05
61.00
59.70
60.00
60.00
346,085
Aug 21, 2026
58.75
60.00
58.20
60.00
60.00
268,419
Aug 20, 2026
58.85
59.65
58.65
58.75
58.75
272,577
Aug 19, 2026
56.95
59.40
56.95
58.60
58.60
363,623
Aug 18, 2026
56.25
57.05
56.00
56.90
56.90
325,555
Aug 17, 2026
55.10
56.25
54.50
56.25
56.25
195,408
Aug 14, 2026
52.55
55.15
52.20
55.10
55.10
301,802
Aug 13, 2026
53.50
53.85
52.50
52.55
52.55
205,007
Aug 12, 2026
53.15
53.50
52.90
53.15
53.15
189,889
Aug 11, 2026
53.10
53.50
52.85
53.15
53.15
236,573
Aug 10, 2026
52.95
53.45
52.35
53.00
53.00
137,463
Aug 7, 2026
53.00
53.15
51.90
53.00
53.00
127,953
Aug 6, 2026
52.60
53.20
51.90
52.95
52.95
132,473
Aug 5, 2026
53.00
53.70
52.40
52.60
52.60
225,800
Aug 4, 2026
52.30
53.50
51.35
53.00
53.00
147,927
Aug 3, 2026
50.80
52.30
49.90
52.30
52.30
177,038
Jul 31, 2026
50.90
51.70
50.80
50.80
50.80
201,354
Jul 30, 2026
50.70
51.25
50.30
50.90
50.90
123,321
Jul 29, 2026
48.48
50.95
48.48
50.70
50.70
229,632
Jul 28, 2026
50.00
50.00
48.22
48.48
48.48
207,801
Jul 27, 2026
50.50
50.85
49.56
49.88
49.88
157,032
Jul 24, 2026
49.80
51.30
49.80
50.50
50.50
201,669
Jul 23, 2026
48.76
49.94
48.54
49.82
49.82
322,269
Jul 22, 2026
48.50
48.96
48.22
48.70
48.70
235,761
Jul 21, 2026
47.64
48.96
47.64
48.50
48.50
176,864
Jul 20, 2026
46.38
48.50
46.38
48.04
48.04
154,482
Jul 17, 2026
48.58
48.58
46.50
47.00
47.00
160,094
Jul 16, 2026
48.90
48.90
47.64
48.58
48.58
158,197
Jul 15, 2026
47.46
49.10
47.22
48.88
48.88
206,733
Jul 14, 2026
47.60
48.48
47.04
47.16
47.16
183,228
Jul 13, 2026
47.00
48.36
47.00
47.58
47.58
277,011
Jul 10, 2026
44.60
47.00
44.32
47.00
47.00
207,989
Jul 9, 2026
42.84
44.60
42.84
44.60
44.60
141,496
Jul 8, 2026
42.58
43.00
41.60
42.84
42.84
191,099
Jul 7, 2026
42.84
43.52
42.58
42.58
42.58
121,432
Jul 6, 2026
41.22
43.30
41.22
43.30
43.30
228,383
Jul 3, 2026
41.56
42.90
41.20
41.40
41.40
328,653
Jul 2, 2026
39.98
42.18
39.88
41.08
41.08
295,163
Jul 1, 2026
38.76
39.98
38.58
39.96
39.96
165,051
Jun 30, 2026
39.12
39.12
38.38
38.38
38.38
181,246
Jun 29, 2026
37.80
39.40
37.64
39.40
39.40
146,883
Jun 26, 2026
1.427837
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
38.00
38.18
37.62
38.14
38.14
142,505
Jun 25, 2026
38.54
39.40
38.48
39.40
37.97
160,324
Jun 24, 2026
38.44
39.10
38.42
38.60
37.20
148,797
Jun 23, 2026
38.80
38.86
38.42
38.80
37.39
86,693
Jun 22, 2026
38.12
39.00
38.02
38.80
37.39
95,316
Jun 19, 2026
37.50
38.26
37.50
38.00
36.62
240,550
Jun 18, 2026
38.00
38.18
37.50
37.50
36.14
143,761
Jun 17, 2026
38.88
38.88
37.86
37.90
36.53
152,330
Jun 16, 2026
38.38
38.98
38.26
38.52
37.12
117,240
Jun 15, 2026
39.04
39.34
38.00
38.38
36.99
375,244
Jun 12, 2026
40.70
40.70
39.30
39.88
38.43
153,661
Jun 11, 2026
39.80
40.66
39.06
40.66
39.19
156,986
Jun 10, 2026
39.50
39.80
39.28
39.80
38.36
70,514
Jun 9, 2026
39.78
39.90
39.20
39.58
38.15
111,303
Jun 8, 2026
39.90
40.40
39.60
39.78
38.34
129,321
Jun 5, 2026
39.42
39.96
39.42
39.94
38.49
149,795
Jun 4, 2026
39.50
39.88
39.10
39.88
38.43
183,641
Jun 3, 2026
39.40
39.88
38.82
39.58
38.15
220,919
Jun 2, 2026
36.98
39.40
36.88
39.40
37.97
218,821
May 29, 2026
37.02
37.58
36.50
36.98
35.64
229,304
May 28, 2026
36.88
37.70
36.74
37.02
35.68
131,875
May 27, 2026
35.82
36.94
35.82
36.72
35.39
189,282
May 26, 2026
35.20
35.94
35.06
35.82
34.52
64,738
May 25, 2026
34.80
35.50
34.60
35.14
33.87
50,436
May 22, 2026
35.72
35.72
34.62
34.62
33.37
86,289
May 21, 2026
35.44
36.12
35.14
35.30
34.02
157,957
May 20, 2026
34.60
35.86
34.08
35.86
34.56
144,448
May 19, 2026
35.22
35.50
34.20
34.60
33.35
120,624
May 18, 2026
35.56
36.02
34.88
34.88
33.62
115,745
May 15, 2026
35.80
35.96
35.14
35.56
34.27
156,441
May 14, 2026
35.54
36.50
35.14
35.40
34.12
87,733
May 13, 2026
37.00
37.00
35.78
35.78
34.48
89,402
May 12, 2026
35.80
37.00
35.40
37.00
35.66
104,042
May 11, 2026
36.04
36.80
35.30
35.30
34.02
208,335
May 8, 2026
37.70
37.70
35.84
36.20
34.89
174,983
May 7, 2026
36.80
37.66
36.60
37.24
35.89
80,918
May 6, 2026
38.50
38.50
36.62
36.80
35.47
224,451
May 5, 2026
38.70
39.20
38.64
38.68
37.28
82,670
May 4, 2026
38.12
39.18
38.02
38.70
37.30
82,839
Apr 30, 2026
36.20
38.00
36.00
38.00
36.62
213,584
Apr 29, 2026
35.70
36.60
35.40
36.60
35.27
104,863
Apr 28, 2026
35.20
35.82
35.00
35.30
34.02
124,194
Apr 27, 2026
34.84
35.28
34.70
35.02
33.75
106,352
Apr 24, 2026
35.46
35.60
34.82
34.84
33.58
103,759
Apr 23, 2026
35.40
35.60
35.04
35.46
34.17
120,378
Apr 22, 2026
35.40
35.80
35.12
35.60
34.31
159,223
Apr 21, 2026
35.74
35.86
34.98
35.80
34.50
185,106
Apr 20, 2026
36.52
37.08
34.10
34.96
33.69
281,098
Apr 17, 2026
37.40
38.16
35.10
36.52
35.20
251,233
Apr 16, 2026
37.30
37.94
36.96
37.80
36.43
411,658
Apr 15, 2026
38.44
38.44
37.18
37.50
36.14
267,063
Apr 14, 2026
38.46
39.50
36.94
38.00
36.62
479,140
Apr 9, 2026
38.90
40.00
38.46
38.46
37.07
444,191
Apr 8, 2026
38.40
38.90
37.32
38.90
37.49
358,575
Apr 7, 2026
38.80
39.16
38.52
39.04
37.63
157,770
Apr 2, 2026
38.28
39.08
37.72
38.90
37.49
201,442
Apr 1, 2026
38.38
38.52
37.88
38.30
36.91
350,396
Mar 31, 2026
37.40
38.10
37.40
38.10
36.72
336,216
Mar 30, 2026
37.58
37.92
36.80
37.48
36.12
314,181
Mar 27, 2026
37.20
37.90
36.86
37.22
35.87
223,434
Mar 26, 2026
37.70
37.76
36.10
37.20
35.85
377,025
Mar 24, 2026
37.70
38.22
37.18
37.94
36.57
280,542
Mar 23, 2026
38.26
38.78
37.48
37.70
36.33
365,970
Mar 20, 2026
39.08
39.80
38.64
39.12
37.70
415,383
Mar 19, 2026
39.04
39.46
38.54
39.34
37.91
186,722
Mar 18, 2026
39.20
39.40
38.60
39.30
37.88
181,283
Mar 17, 2026
38.00
39.20
37.84
39.20
37.78
287,296
Mar 16, 2026
37.60
38.02
37.42
38.00
36.62
199,087
Mar 13, 2026
36.72
37.66
36.72
37.60
36.24
162,958
Mar 12, 2026
37.70
37.86
36.78
37.50
36.14
299,515
Mar 11, 2026
37.40
37.84
36.98
37.54
36.18
169,789
Mar 10, 2026
37.36
37.76
36.40
37.30
35.95
322,209
Mar 9, 2026
36.60
37.88
36.20
37.80
36.43
669,236
Mar 6, 2026
35.70
36.94
35.50
36.70
35.37
300,494
Mar 5, 2026
34.38
36.04
34.38
35.42
34.14
232,525
Mar 4, 2026
34.30
35.66
34.26
34.38
33.13
212,576
Mar 3, 2026
37.16
37.16
34.14
34.70
33.44
342,816
Mar 2, 2026
34.94
37.48
34.94
37.16
35.81
323,576
Feb 27, 2026
36.12
36.72
35.88
36.68
35.35
215,461
Feb 26, 2026
36.56
36.58
35.94
36.58
35.25
78,276
Feb 25, 2026
36.40
36.66
35.88
36.22
34.91
162,088
Feb 24, 2026
34.70
36.56
34.70
36.40
35.08
148,574
Feb 20, 2026
35.66
35.80
34.58
35.00
33.73
178,933
Feb 19, 2026
36.52
36.80
35.86
36.00
34.70
204,740
Feb 18, 2026
35.20
36.52
34.84
36.52
35.20
174,468
Feb 17, 2026
35.00
35.52
34.50
34.80
33.54
116,339
Feb 16, 2026
35.52
35.52
34.84
35.20
33.92
112,002
Feb 13, 2026
35.68
36.28
35.14
35.52
34.23
141,339
Feb 12, 2026
36.10
36.50
35.72
36.42
35.10
238,394
Feb 11, 2026
35.44
36.00
34.74
36.00
34.70
283,260
Feb 10, 2026
35.94
36.28
35.50
36.20
34.89
150,616
Feb 9, 2026
36.30
36.82
35.92
36.36
35.04
188,078
Feb 6, 2026
35.60
36.40
35.48
36.30
34.98
254,471
Feb 5, 2026
35.52
36.40
35.16
35.82
34.52
329,868
Feb 4, 2026
35.10
36.00
35.10
35.94
34.64
344,439
Feb 3, 2026
34.02
35.22
34.02
34.88
33.62
276,596
Feb 2, 2026
33.56
34.16
33.56
34.02
32.79
182,316
Jan 30, 2026
33.80
33.96
33.32
33.96
32.73
213,735
Jan 29, 2026
33.56
34.42
33.54
33.98
32.75
291,166
Jan 28, 2026
33.40
33.82
33.00
33.82
32.59
180,442
Jan 27, 2026
32.92
33.58
32.80
33.46
32.25
217,709
Jan 26, 2026
32.88
32.92
32.38
32.92
31.73
107,043
Jan 23, 2026
32.58
32.92
32.46
32.92
31.73
197,026
Jan 22, 2026
31.20
32.58
31.20
32.40
31.23
292,919
Jan 21, 2026
30.12
31.22
29.66
31.18
30.05
241,603
Jan 20, 2026
29.44
30.14
29.22
29.90
28.82
225,249
Jan 19, 2026
29.34
29.92
29.20
29.50
28.43
98,037
Jan 16, 2026
29.60
30.06
29.60
29.74
28.66
94,908
Jan 15, 2026
29.86
29.90
29.30
29.90
28.82
87,603
Jan 14, 2026
29.54
30.02
29.16
29.60
28.53
152,209
Jan 13, 2026
29.78
30.10
29.00
29.30
28.24
175,666
Jan 12, 2026
29.30
29.88
29.20
29.60
28.53
126,015
Jan 9, 2026
29.12
29.60
28.82
29.18
28.12
178,831
Jan 8, 2026
30.20
30.40
28.96
29.18
28.12
304,620
Jan 7, 2026
31.02
31.12
29.82
30.20
29.11
393,118
Jan 5, 2026
31.16
31.68
31.02
31.02
29.90
145,492
Jan 2, 2026
31.40
31.58
31.22
31.42
30.28
98,732
Dec 31, 2025
30.80
31.44
30.44
31.40
30.26
61,299
Dec 30, 2025
31.00
31.00
30.50
30.78
29.66
53,893
Dec 29, 2025
31.40
31.40
30.76
30.90
29.78
89,003
Dec 23, 2025
0.357912
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
31.14
31.40
31.14
31.38
30.24
77,806
Dec 22, 2025
31.08
31.58
30.76
31.48
29.99
165,913
Dec 19, 2025
30.36
30.98
30.22
30.72
29.27
248,089
Dec 18, 2025
30.14
30.86
30.08
30.72
29.27
107,816
Dec 17, 2025
30.12
30.48
29.96
30.20
28.77
182,170
Dec 16, 2025
30.72
30.72
29.40
30.18
28.76
226,211
Dec 15, 2025
30.90
30.98
30.14
30.50
29.06
97,315
Dec 12, 2025
30.80
31.32
30.80
30.98
29.52
219,644
Dec 11, 2025
30.22
31.00
30.22
31.00
29.54
168,968
Dec 10, 2025
30.60
30.60
30.30
30.38
28.95
79,745
Dec 9, 2025
30.50
30.76
30.20
30.40
28.97
297,640
Dec 8, 2025
30.00
30.48
29.90
30.48
29.04
217,925
Dec 5, 2025
29.70
30.00
29.70
29.96
28.55
130,855
Dec 4, 2025
29.78
29.88
29.60
29.60
28.20
97,981
Dec 3, 2025
29.48
29.88
29.28
29.78
28.37
153,541
Dec 2, 2025
29.52
29.68
29.30
29.44
28.05
89,948
Dec 1, 2025
28.40
29.74
28.40
29.74
28.34
287,369
Nov 28, 2025
28.70
28.86
28.38
28.40
27.06
88,759
Nov 27, 2025
29.00
29.00
28.40
28.48
27.14
153,638
Nov 26, 2025
28.74
29.10
28.38
29.00
27.63
235,404
Nov 25, 2025
28.70
28.86
28.26
28.50
27.15
162,357
Nov 24, 2025
28.84
28.92
28.50
28.70
27.35
275,413
Nov 21, 2025
28.56
28.88
28.18
28.60
27.25
103,967
Nov 20, 2025
28.90
29.00
28.60
28.70
27.35
210,423
Nov 19, 2025
27.90
28.66
27.76
28.60
27.25
339,567
Nov 18, 2025
27.88
27.96
27.68
27.90
26.58
131,482
Nov 17, 2025
28.00
28.16
27.68
28.02
26.70
93,975
Nov 14, 2025
27.92
28.18
27.50
27.94
26.62
194,671
Nov 13, 2025
27.70
28.10
27.66
27.92
26.60
222,651
Nov 12, 2025
27.12
27.60
27.12
27.60
26.30
200,554
Nov 11, 2025
27.00
27.20
27.00
27.12
25.84
53,384
Nov 10, 2025
26.78
27.10
26.78
27.10
25.82
127,450
