Mevaco S.A. (MEVA) Price History
Daily open, high, low, close and volume for Mevaco S.A. (MEVA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €5.90 | €6.04 | €5.90 | €5.92 | 951 |
| 2026-10-08 | €5.96 | €6.06 | €5.90 | €5.92 | 4,275 |
| 2026-10-07 | €6.06 | €6.10 | €6.00 | €6.02 | 657 |
| 2026-10-06 | €5.90 | €6.00 | €5.80 | €5.96 | 5,773 |
| 2026-10-05 | €5.82 | €5.98 | €5.82 | €5.96 | 2,940 |
| 2026-10-02 | €6.00 | €6.22 | €5.78 | €5.90 | 13,696 |
| 2026-10-01 | €6.16 | €6.16 | €5.96 | €6.00 | 18,283 |
| 2026-09-30 | €6.64 | €6.64 | €6.20 | €6.24 | 73,694 |
| 2026-09-29 | €7.70 | €7.80 | €7.50 | €7.70 | 10,575 |
| 2026-09-28 | €8.02 | €8.02 | €7.68 | €7.76 | 5,169 |
| 2026-09-25 | €7.88 | €7.90 | €7.88 | €7.90 | 111 |
| 2026-09-24 | €7.98 | €7.98 | €7.74 | €7.88 | 1,016 |
| 2026-09-23 | €7.92 | €7.92 | €7.78 | €7.88 | 271 |
| 2026-09-22 | €7.80 | €7.90 | €7.80 | €7.86 | 1,212 |
| 2026-09-21 | €7.82 | €7.92 | €7.82 | €7.90 | 1,915 |
| 2026-09-18 | €7.96 | €7.98 | €7.96 | €7.96 | 270 |
| 2026-09-17 | €7.88 | €7.94 | €7.88 | €7.92 | 1,550 |
| 2026-09-16 | €7.76 | €7.90 | €7.74 | €7.84 | 1,804 |
| 2026-09-15 | €7.60 | €7.76 | €7.60 | €7.76 | 2,062 |
| 2026-09-14 | €7.74 | €7.80 | €7.68 | €7.80 | 5,868 |
| 2026-09-11 | €7.84 | €7.90 | €7.84 | €7.86 | 2,056 |
| 2026-09-10 | €7.90 | €7.90 | €7.82 | €7.90 | 967 |
| 2026-09-09 | €7.88 | €7.90 | €7.86 | €7.90 | 1,170 |
| 2026-09-08 | €7.90 | €8.02 | €7.86 | €7.96 | 1,687 |
| 2026-09-07 | €7.90 | €8.06 | €7.86 | €8.00 | 687 |
| 2026-09-04 | €8.04 | €8.08 | €7.86 | €8.08 | 299 |
| 2026-09-03 | €8.18 | €8.20 | €8.00 | €8.14 | 2,250 |
| 2026-09-02 | €8.24 | €8.26 | €8.16 | €8.24 | 826 |
| 2026-09-01 | €7.90 | €8.14 | €7.84 | €8.14 | 7,130 |
| 2026-08-31 | €7.90 | €7.94 | €7.90 | €7.94 | 510 |
| 2026-08-28 | €7.98 | €8.00 | €7.84 | €7.98 | 3,236 |
| 2026-08-27 | €7.78 | €7.98 | €7.78 | €7.96 | 1,200 |
| 2026-08-26 | €7.78 | €7.90 | €7.78 | €7.90 | 1,345 |
| 2026-08-25 | €7.78 | €7.88 | €7.78 | €7.88 | 310 |
| 2026-08-24 | €7.80 | €8.00 | €7.80 | €7.90 | 241 |
| 2026-08-21 | €7.90 | €7.96 | €7.80 | €7.96 | 1,430 |
| 2026-08-20 | €7.90 | €7.98 | €7.78 | €7.98 | 662 |
| 2026-08-19 | €7.68 | €7.98 | €7.68 | €7.96 | 1,077 |
| 2026-08-18 | €7.86 | €8.00 | €7.86 | €8.00 | 240 |
| 2026-08-17 | €7.98 | €8.04 | €7.98 | €8.04 | 1,831 |
| 2026-08-14 | €7.86 | €7.98 | €7.86 | €7.98 | 25 |
| 2026-08-13 | €7.86 | €7.96 | €7.78 | €7.96 | 3,198 |
| 2026-08-12 | €7.80 | €7.86 | €7.78 | €7.86 | 1,735 |
| 2026-08-11 | €7.80 | €7.88 | €7.80 | €7.88 | 283 |
| 2026-08-10 | €8.00 | €8.00 | €7.78 | €7.92 | 422 |
| 2026-08-07 | €7.80 | €7.86 | €7.78 | €7.86 | 1,011 |
| 2026-08-06 | €7.80 | €7.80 | €7.80 | €7.80 | 1,173 |
| 2026-08-05 | €7.80 | €7.90 | €7.78 | €7.88 | 1,678 |
| 2026-08-04 | €7.80 | €7.98 | €7.80 | €7.96 | 968 |
| 2026-08-03 | €7.80 | €8.00 | €7.70 | €8.00 | 1,043 |
| 2026-07-31 | €8.00 | €8.06 | €7.82 | €7.82 | 809 |
| 2026-07-30 | €7.90 | €7.94 | €7.70 | €7.94 | 3,140 |
| 2026-07-29 | €8.16 | €8.16 | €7.86 | €7.88 | 2,254 |
| 2026-07-28 | €7.98 | €8.10 | €7.98 | €8.10 | 2,575 |
| 2026-07-27 | €7.80 | €8.00 | €7.72 | €8.00 | 2,360 |
| 2026-07-24 | €7.74 | €7.84 | €7.72 | €7.80 | 666 |
| 2026-07-23 | €7.82 | €7.84 | €7.68 | €7.80 | 2,198 |
| 2026-07-22 | €7.84 | €7.94 | €7.80 | €7.80 | 6,401 |
| 2026-07-21 | €7.80 | €8.04 | €7.80 | €8.04 | 1,199 |
| 2026-07-20 | €8.06 | €8.06 | €7.60 | €8.04 | 430 |
| 2026-07-17 | €8.08 | €8.08 | €7.90 | €8.06 | 1,901 |
| 2026-07-16 | €7.90 | €8.10 | €7.80 | €8.06 | 4,166 |
| 2026-07-15 | €7.50 | €8.08 | €7.40 | €8.06 | 7,904 |
| 2026-07-14 | €8.16 | €8.16 | €7.30 | €7.64 | 60,179 |
| 2026-07-13 | €8.30 | €8.42 | €7.72 | €8.04 | 33,720 |
| 2026-07-10 | €8.64 | €8.64 | €8.30 | €8.52 | 7,940 |
| 2026-07-09 | €8.38 | €8.60 | €8.38 | €8.60 | 3,665 |
| 2026-07-08 | €8.60 | €8.60 | €8.36 | €8.48 | 1,021 |
| 2026-07-07 | €8.50 | €8.58 | €8.42 | €8.54 | 564 |
| 2026-07-06 | €8.50 | €8.60 | €8.46 | €8.54 | 326 |
| 2026-07-03 | €8.68 | €8.74 | €8.68 | €8.72 | 345 |
| 2026-07-02 | €8.74 | €8.80 | €8.72 | €8.80 | 6,462 |
| 2026-07-01 | €8.44 | €8.80 | €8.44 | €8.76 | 526 |
| 2026-06-30 | €8.48 | €8.74 | €8.46 | €8.70 | 4,443 |
| 2026-06-29 | €8.54 | €8.60 | €8.50 | €8.54 | 3,302 |
| 2026-06-26 | €8.58 | €8.60 | €8.52 | €8.60 | 1,816 |
| 2026-06-25 | €8.52 | €8.78 | €8.42 | €8.70 | 1,468 |
| 2026-06-24 | €8.36 | €8.80 | €8.36 | €8.72 | 2,066 |
| 2026-06-23 | €8.72 | €8.76 | €8.50 | €8.74 | 1,226 |
| 2026-06-22 | €8.62 | €8.72 | €8.62 | €8.72 | 2,067 |
| 2026-06-19 | €8.68 | €8.72 | €8.50 | €8.62 | 8,647 |
| 2026-06-18 | €8.72 | €8.88 | €8.68 | €8.86 | 575 |
| 2026-06-17 | €8.62 | €8.82 | €8.62 | €8.82 | 1,623 |
| 2026-06-16 | €8.62 | €8.84 | €8.60 | €8.84 | 1,930 |
| 2026-06-15 | €8.60 | €8.76 | €8.58 | €8.62 | 565 |
| 2026-06-12 | €8.90 | €8.90 | €8.56 | €8.80 | 4,446 |
| 2026-06-11 | €8.54 | €8.74 | €8.44 | €8.66 | 1,002 |
| 2026-06-10 | €8.50 | €8.72 | €8.50 | €8.72 | 1,004 |
| 2026-06-09 | €8.50 | €8.68 | €8.50 | €8.66 | 1,168 |
| 2026-06-08 | €8.38 | €8.70 | €8.38 | €8.68 | 3,166 |
| 2026-06-05 | €8.62 | €8.62 | €8.50 | €8.60 | 791 |
| 2026-06-04 | €8.66 | €8.70 | €8.40 | €8.62 | 1,536 |
| 2026-06-03 | €8.68 | €8.68 | €8.46 | €8.66 | 1,070 |
| 2026-06-02 | €8.68 | €8.68 | €8.40 | €8.68 | 1,578 |
| 2026-05-29 | €8.50 | €8.62 | €8.36 | €8.62 | 1,716 |
| 2026-05-28 | €8.40 | €8.58 | €8.36 | €8.40 | 2,439 |
| 2026-05-27 | €8.36 | €8.50 | €8.32 | €8.50 | 3,545 |
| 2026-05-26 | €8.80 | €8.80 | €8.40 | €8.56 | 3,553 |
| 2026-05-25 | €8.70 | €8.80 | €8.50 | €8.70 | 5,895 |
| 2026-05-22 | €8.72 | €8.78 | €8.48 | €8.70 | 210 |
| 2026-05-21 | €8.60 | €8.80 | €8.50 | €8.70 | 811 |
| 2026-05-20 | €8.62 | €8.68 | €8.34 | €8.62 | 431 |
| 2026-05-19 | €8.42 | €8.64 | €8.30 | €8.50 | 5,113 |
| 2026-05-18 | €8.42 | €8.68 | €8.42 | €8.46 | 1,141 |
| 2026-05-15 | €8.60 | €8.80 | €8.60 | €8.80 | 760 |
| 2026-05-14 | €8.76 | €8.90 | €8.76 | €8.86 | 1,666 |
| 2026-05-13 | €8.30 | €8.72 | €8.30 | €8.72 | 2,564 |
| 2026-05-12 | €8.30 | €8.36 | €8.20 | €8.34 | 2,411 |
| 2026-05-11 | €8.30 | €8.46 | €8.28 | €8.30 | 5,081 |
| 2026-05-08 | €8.48 | €8.48 | €8.38 | €8.38 | 4,496 |
| 2026-05-07 | €8.42 | €8.60 | €8.40 | €8.48 | 5,977 |
| 2026-05-06 | €8.50 | €8.68 | €8.42 | €8.48 | 11,072 |
| 2026-05-05 | €8.54 | €8.60 | €8.44 | €8.50 | 6,954 |
| 2026-05-04 | €8.86 | €8.86 | €8.44 | €8.50 | 5,769 |
| 2026-04-30 | €8.70 | €8.74 | €8.52 | €8.60 | 5,896 |
| 2026-04-29 | €8.60 | €8.76 | €8.40 | €8.64 | 19,513 |
| 2026-04-28 | €9.00 | €9.06 | €9.00 | €9.00 | 1,441 |
| 2026-04-27 | €9.10 | €9.10 | €8.92 | €9.06 | 3,438 |
| 2026-04-24 | €9.00 | €9.14 | €8.92 | €9.14 | 3,175 |
| 2026-04-23 | €8.90 | €9.16 | €8.90 | €9.14 | 1,870 |
| 2026-04-22 | €8.94 | €9.00 | €8.90 | €8.98 | 1,143 |
| 2026-04-21 | €9.00 | €9.14 | €8.74 | €9.14 | 1,610 |
| 2026-04-20 | €8.90 | €9.16 | €8.90 | €9.16 | 80 |
| 2026-04-17 | €9.20 | €9.20 | €8.82 | €9.18 | 463 |
| 2026-04-16 | €9.00 | €9.18 | €8.86 | €8.92 | 1,040 |
| 2026-04-15 | €9.26 | €9.26 | €9.02 | €9.10 | 1,349 |
| 2026-04-14 | €8.90 | €9.24 | €8.90 | €9.24 | 470 |
| 2026-04-09 | €9.28 | €9.28 | €8.90 | €8.90 | 914 |
| 2026-04-08 | €9.20 | €9.60 | €8.92 | €9.28 | 4,973 |
| 2026-04-07 | €8.98 | €8.98 | €8.98 | €8.98 | 5 |
| 2026-04-02 | €9.05 | €9.05 | €8.45 | €8.85 | 2,030 |
| 2026-04-01 | €9.35 | €9.35 | €8.70 | €9.05 | 244 |
| 2026-03-31 | €8.60 | €9.00 | €8.40 | €9.00 | 3,574 |
| 2026-03-30 | €8.70 | €8.70 | €8.50 | €8.60 | 1,355 |
| 2026-03-27 | €8.45 | €8.95 | €8.45 | €8.70 | 995 |
| 2026-03-26 | €8.60 | €8.90 | €8.60 | €8.90 | 538 |
| 2026-03-24 | €9.00 | €9.10 | €8.70 | €9.10 | 605 |
| 2026-03-23 | €8.45 | €9.15 | €8.40 | €9.15 | 9,257 |
| 2026-03-20 | €8.60 | €8.70 | €8.35 | €8.70 | 3,490 |
| 2026-03-19 | €8.50 | €8.60 | €8.30 | €8.35 | 1,723 |
| 2026-03-18 | €8.65 | €8.80 | €8.65 | €8.80 | 65 |
| 2026-03-17 | €8.90 | €8.90 | €8.90 | €8.90 | 245 |
| 2026-03-16 | €8.90 | €8.90 | €8.70 | €8.85 | 699 |
| 2026-03-13 | €8.70 | €8.70 | €8.70 | €8.70 | 170 |
| 2026-03-12 | €8.65 | €8.85 | €8.60 | €8.85 | 1,677 |
| 2026-03-11 | €8.85 | €9.00 | €8.60 | €8.75 | 982 |
| 2026-03-10 | €8.90 | €9.05 | €8.70 | €8.85 | 1,501 |
| 2026-03-09 | €8.95 | €8.95 | €8.50 | €8.70 | 2,391 |
| 2026-03-06 | €9.00 | €9.00 | €8.65 | €8.65 | 1,070 |
| 2026-03-05 | €8.90 | €9.40 | €8.60 | €8.90 | 3,209 |
| 2026-03-04 | €8.65 | €8.90 | €8.45 | €8.90 | 2,271 |
| 2026-03-03 | €8.80 | €8.80 | €8.30 | €8.35 | 11,485 |
| 2026-03-02 | €9.00 | €9.15 | €8.70 | €9.00 | 5,929 |
| 2026-02-27 | €9.60 | €9.60 | €9.15 | €9.15 | 2,871 |
| 2026-02-26 | €9.40 | €9.45 | €9.40 | €9.45 | 585 |
| 2026-02-25 | €9.65 | €9.65 | €9.50 | €9.50 | 200 |
| 2026-02-24 | €9.50 | €9.65 | €9.50 | €9.65 | 2,609 |
| 2026-02-20 | €9.55 | €9.55 | €9.45 | €9.55 | 257 |
| 2026-02-19 | €9.50 | €9.55 | €9.35 | €9.55 | 1,894 |
| 2026-02-18 | €9.60 | €9.70 | €9.45 | €9.65 | 4,170 |
| 2026-02-17 | €9.65 | €9.65 | €9.45 | €9.55 | 4,236 |
| 2026-02-16 | €9.55 | €9.65 | €9.35 | €9.65 | 1,750 |
| 2026-02-13 | €9.45 | €9.60 | €9.35 | €9.55 | 1,233 |
| 2026-02-12 | €9.55 | €9.70 | €9.55 | €9.60 | 975 |
| 2026-02-11 | €9.60 | €9.70 | €9.40 | €9.70 | 2,484 |
| 2026-02-10 | €9.60 | €9.80 | €9.60 | €9.65 | 4,831 |
| 2026-02-09 | €9.75 | €9.85 | €9.60 | €9.70 | 10,577 |
| 2026-02-06 | €9.45 | €9.75 | €9.40 | €9.65 | 22,362 |
| 2026-02-05 | €9.50 | €9.50 | €9.30 | €9.40 | 4,085 |
| 2026-02-04 | €9.40 | €9.55 | €9.35 | €9.50 | 4,720 |
| 2026-02-03 | €9.50 | €9.65 | €9.35 | €9.60 | 4,077 |
| 2026-02-02 | €9.25 | €9.50 | €9.25 | €9.45 | 2,166 |
| 2026-01-30 | €9.55 | €9.55 | €9.30 | €9.50 | 4,634 |
| 2026-01-29 | €9.50 | €9.55 | €9.35 | €9.55 | 1,062 |
| 2026-01-28 | €9.60 | €9.70 | €9.40 | €9.70 | 3,671 |
| 2026-01-27 | €9.70 | €9.75 | €9.50 | €9.70 | 3,442 |
| 2026-01-26 | €8.95 | €9.75 | €8.80 | €9.70 | 49,583 |
| 2026-01-23 | €8.90 | €9.00 | €8.90 | €8.95 | 2,213 |
| 2026-01-22 | €8.95 | €9.05 | €8.90 | €8.90 | 5,134 |
| 2026-01-21 | €8.85 | €8.95 | €8.70 | €8.95 | 626 |
| 2026-01-20 | €8.90 | €8.90 | €8.65 | €8.85 | 2,812 |
| 2026-01-19 | €8.90 | €9.00 | €8.70 | €8.85 | 2,896 |
| 2026-01-16 | €9.00 | €9.00 | €8.80 | €8.95 | 6,030 |
| 2026-01-15 | €8.85 | €9.00 | €8.85 | €9.00 | 3,270 |
| 2026-01-14 | €8.80 | €8.95 | €8.80 | €8.95 | 4,810 |
| 2026-01-13 | €8.85 | €8.95 | €8.75 | €8.95 | 6,800 |
| 2026-01-12 | €8.80 | €8.85 | €8.70 | €8.85 | 1,389 |
| 2026-01-09 | €9.00 | €9.00 | €8.80 | €8.90 | 1,768 |
| 2026-01-08 | €9.00 | €9.10 | €8.80 | €9.00 | 2,918 |
| 2026-01-07 | €9.00 | €9.05 | €8.85 | €9.00 | 4,783 |
| 2026-01-05 | €8.80 | €9.00 | €8.70 | €9.00 | 7,466 |
| 2026-01-02 | €9.00 | €9.00 | €8.80 | €8.95 | 1,755 |
| 2025-12-31 | €8.85 | €9.00 | €8.70 | €8.95 | 1,953 |
| 2025-12-30 | €8.85 | €8.95 | €8.85 | €8.95 | 1,778 |
| 2025-12-29 | €8.85 | €8.90 | €8.80 | €8.85 | 420 |
| 2025-12-23 | €9.00 | €9.00 | €8.75 | €9.00 | 1,432 |
| 2025-12-22 | €8.90 | €9.00 | €8.60 | €8.95 | 3,307 |
| 2025-12-19 | €8.80 | €8.90 | €8.80 | €8.90 | 1,433 |
| 2025-12-18 | €8.75 | €8.90 | €8.55 | €8.90 | 2,026 |
| 2025-12-17 | €8.80 | €8.85 | €8.75 | €8.75 | 1,470 |
| 2025-12-16 | €8.80 | €8.80 | €8.40 | €8.75 | 4,193 |
| 2025-12-15 | €8.85 | €8.90 | €8.70 | €8.85 | 1,584 |
| 2025-12-12 | €8.90 | €8.90 | €8.70 | €8.80 | 1,963 |
| 2025-12-11 | €8.70 | €8.85 | €8.60 | €8.85 | 6,555 |
| 2025-12-10 | €8.65 | €8.70 | €8.65 | €8.65 | 1,317 |
| 2025-12-09 | €8.60 | €8.70 | €8.45 | €8.70 | 2,897 |
| 2025-12-08 | €8.60 | €8.60 | €8.50 | €8.50 | 1,995 |
| 2025-12-05 | €8.65 | €8.70 | €8.50 | €8.60 | 1,899 |
| 2025-12-04 | €8.60 | €8.70 | €8.40 | €8.65 | 1,156 |
| 2025-12-03 | €8.50 | €8.70 | €8.50 | €8.60 | 3,531 |
| 2025-12-02 | €8.70 | €8.70 | €8.50 | €8.60 | 1,055 |
| 2025-12-01 | €8.70 | €8.70 | €8.50 | €8.50 | 950 |
| 2025-11-28 | €8.80 | €8.80 | €8.45 | €8.70 | 5,352 |
| 2025-11-27 | €8.75 | €8.75 | €8.45 | €8.55 | 4,422 |
| 2025-11-26 | €8.65 | €8.80 | €8.40 | €8.60 | 3,304 |
| 2025-11-25 | €8.70 | €8.80 | €8.40 | €8.65 | 5,935 |
| 2025-11-24 | €8.65 | €8.85 | €8.65 | €8.70 | 1,371 |
| 2025-11-21 | €8.70 | €8.70 | €8.50 | €8.65 | 422 |
| 2025-11-20 | €8.90 | €8.90 | €8.70 | €8.70 | 1,130 |
| 2025-11-19 | €8.45 | €8.80 | €8.40 | €8.80 | 3,946 |
| 2025-11-18 | €8.45 | €8.60 | €8.40 | €8.60 | 9,765 |
| 2025-11-17 | €8.90 | €8.90 | €8.60 | €8.65 | 3,319 |
| 2025-11-14 | €8.70 | €8.85 | €8.60 | €8.85 | 5,714 |
| 2025-11-13 | €9.05 | €9.05 | €8.75 | €8.80 | 11,954 |
| 2025-11-12 | €8.75 | €9.00 | €8.75 | €9.00 | 7,097 |
| 2025-11-11 | €9.00 | €9.00 | €8.70 | €8.95 | 1,757 |
| 2025-11-10 | €8.70 | €9.00 | €8.65 | €9.00 | 4,194 |
| 2025-11-07 | €8.90 | €8.90 | €8.65 | €8.85 | 3,269 |
| 2025-11-06 | €8.75 | €9.00 | €8.75 | €8.90 | 4,980 |
| 2025-11-05 | €9.00 | €9.00 | €8.75 | €8.95 | 8,513 |
| 2025-11-04 | €8.95 | €9.10 | €8.70 | €8.95 | 27,681 |
| 2025-11-03 | €9.15 | €9.25 | €9.00 | €9.15 | 14,254 |
| 2025-10-31 | €9.00 | €9.20 | €8.90 | €9.00 | 54,139 |
| 2025-10-30 | €9.00 | €9.10 | €8.65 | €8.80 | 32,937 |
| 2025-10-29 | €9.00 | €9.50 | €8.95 | €8.95 | 60,470 |
| 2025-10-27 | €8.35 | €8.65 | €8.20 | €8.60 | 11,799 |
| 2025-10-24 | €8.10 | €8.30 | €7.80 | €8.25 | 3,853 |
| 2025-10-23 | €7.95 | €8.10 | €7.90 | €8.10 | 869 |
| 2025-10-22 | €7.95 | €8.10 | €7.90 | €8.10 | 1,457 |
| 2025-10-21 | €8.05 | €8.10 | €7.80 | €8.10 | 3,071 |
| 2025-10-20 | €7.65 | €8.05 | €7.50 | €8.05 | 2,362 |
| 2025-10-17 | €7.60 | €7.85 | €7.50 | €7.85 | 2,684 |
| 2025-10-16 | €7.80 | €8.00 | €7.55 | €7.70 | 4,748 |
| 2025-10-15 | €7.90 | €8.15 | €7.75 | €7.75 | 13,598 |
| 2025-10-14 | €8.25 | €8.25 | €7.90 | €8.05 | 6,426 |
| 2025-10-13 | €8.20 | €8.35 | €8.05 | €8.25 | 2,968 |
| 2025-10-10 | €8.35 | €8.40 | €8.20 | €8.35 | 2,241 |
| 2025-10-09 | €8.35 | €8.45 | €8.25 | €8.40 | 3,530 |