Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Greece
ASE
Phoenix Vega Mezz Plc (PVMEZZ)
Phoenix Vega Mezz Plc (PVMEZZ) Historical

PVMEZZ Phoenix Vega Mezz Plc

0.087

0.0002 (0.23%)

May 24 2024 - Closed

Delayed by 15 minutes

PVMEZZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.087	0.0002	0.23%	0.0868	0.0895	0.086	1,858,180
May 23 2024	0.0868	-0.001	-1.14%	0.0878	0.0906	0.0868	312,781
May 22 2024	0.0878	-0.001	-1.13%	0.0884	0.0884	0.0864	765,416
May 21 2024	0.0888	-0.001	-1.11%	0.0916	0.0916	0.088	931,152
May 20 2024	0.0898	-0.004	-4.26%	0.095	0.095	0.0896	2,091,194
May 17 2024	0.0938	-0.0004	-0.42%	0.0942	0.0958	0.092	1,119,122
May 16 2024	0.0942	0.0003	0.32%	0.0942	0.096	0.0939	2,080,379
May 15 2024	0.0939	-0.0011	-1.16%	0.095	0.0965	0.0937	2,161,014
May 14 2024	0.095	0.003	3.26%	0.0924	0.0968	0.0924	3,707,444
May 13 2024	0.092	0.0011	1.21%	0.0909	0.0927	0.09	621,209
May 10 2024	0.0909	-0.0026	-2.78%	0.095	0.095	0.0906	1,565,698
May 09 2024	0.0935	0.0002	0.21%	0.093	0.0946	0.0888	2,552,602
May 08 2024	0.0933	-0.0037	-3.81%	0.097	0.0983	0.093	4,966,870
May 02 2024	0.097	0.0077	8.62%	0.097	0.0977	0.0936	9,962,204
Apr 30 2024	0.0893	0.008	9.84%	0.084	0.0894	0.084	5,676,028
Apr 29 2024	0.0813	-0.002	-2.40%	0.0821	0.0833	0.08	412,960
Apr 26 2024	0.0833	0.0018	2.21%	0.0821	0.0838	0.082	250,653
Apr 25 2024	0.0815	-0.0012	-1.45%	0.082	0.084	0.081	669,772
Apr 24 2024	0.0827	-0.002	-2.36%	0.0845	0.085	0.08	962,581
Apr 23 2024	0.0847	0.0007	0.83%	0.0849	0.0858	0.0836	1,956,202
Apr 22 2024	0.084	0.002	2.44%	0.0829	0.0844	0.0825	2,106,576
Apr 19 2024	0.082	0.0021	2.63%	0.0791	0.082	0.079	2,915,846
Apr 18 2024	0.0799	-0.0004	-0.50%	0.0803	0.0815	0.0794	663,836
Apr 17 2024	0.0803	0.001	1.26%	0.0815	0.0829	0.079	1,382,518
Apr 16 2024	0.0793	0.0003	0.38%	0.0766	0.0797	0.0766	1,766,422
Apr 15 2024	0.079	0.002	2.60%	0.077	0.0828	0.077	3,528,641
Apr 12 2024	0.077	-0.0028	-3.51%	0.077	0.0793	0.076	790,495
Apr 11 2024	0.0798	0.0004	0.50%	0.0817	0.0817	0.0785	412,395
Apr 10 2024	0.0794	-0.0032	-3.87%	0.083	0.083	0.0794	870,474
Apr 09 2024	0.0826	0.0026	3.25%	0.08	0.0829	0.0796	1,653,301
Apr 08 2024	0.08	0.003	3.90%	0.0785	0.0807	0.0785	3,954,772
Apr 05 2024	0.077	-0.0003	-0.39%	0.0755	0.0775	0.074	911,830
Apr 04 2024	0.0773	-0.0009	-1.15%	0.0777	0.0785	0.077	502,064
Apr 03 2024	0.0782	-0.0011	-1.39%	0.078	0.0793	0.076	1,427,981
Apr 02 2024	0.0793	0.0008	1.02%	0.0785	0.083	0.0772	3,400,108
Mar 28 2024	0.0785	-0.0004	-0.51%	0.0776	0.0794	0.077	717,350
Mar 27 2024	0.0789	-0.001	-1.25%	0.0791	0.0808	0.077	1,842,738
Mar 26 2024	0.0799	-0.0001	-0.13%	0.08	0.0807	0.078	1,493,638
Mar 22 2024	0.08	-0.0011	-1.36%	0.081	0.0817	0.0793	506,586
Mar 21 2024	0.0811	0.0001	0.12%	0.0806	0.0818	0.08	706,397
Mar 20 2024	0.081	0.0011	1.38%	0.08	0.081	0.079	1,821,716
Mar 19 2024	0.0799	-0.0021	-2.56%	0.0802	0.0821	0.0791	1,380,671
Mar 15 2024	0.082	-0.0023	-2.73%	0.084	0.084	0.0802	1,336,489
Mar 14 2024	0.0843	0.0003	0.36%	0.0855	0.0855	0.0829	1,745,398
Mar 13 2024	0.084	0.0032	3.96%	0.0844	0.0867	0.0822	8,929,300
Mar 12 2024	0.0808	0.0017	2.15%	0.0797	0.0818	0.0783	1,104,111
Mar 11 2024	0.0791	-0.0027	-3.30%	0.08	0.0822	0.079	1,367,907
Mar 08 2024	0.0818	0.0018	2.25%	0.0817	0.0821	0.08	371,520
Mar 07 2024	0.08	-0.0029	-3.50%	0.0818	0.0827	0.079	4,118,673
Mar 06 2024	0.0829	-0.0003	-0.36%	0.083	0.0834	0.081	1,193,968
Mar 05 2024	0.0832	-0.0017	-2.00%	0.0842	0.0853	0.083	729,382
Mar 04 2024	0.0849	-0.0003	-0.35%	0.085	0.0866	0.084	702,175
Mar 01 2024	0.0852	-0.0018	-2.07%	0.0842	0.086	0.0842	406,039
Feb 29 2024	0.087	0.0007	0.81%	0.0876	0.0876	0.0845	868,991
Feb 28 2024	0.0863	-0.0001	-0.12%	0.088	0.088	0.0835	1,243,570
Feb 27 2024	0.0864	-0.0006	-0.69%	0.089	0.0918	0.084	4,602,434
Feb 26 2024	0.087	0.0076	9.57%	0.0794	0.0873	0.0794	6,319,586
Feb 23 2024	0.0794	-0.0013	-1.61%	0.0807	0.082	0.0772	5,018,835

Phoenix Vega Mezz

Delayed Upgrade Clock