Other OTC - Delayed Quote USD

Mytilineos S.A. (MYTHY)

41.27 0.00 (0.00%)
As of April 25 at 1:41 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 41.27 41.27 41.27 41.27 41.27 206
Apr 24, 2024 37.57 37.57 37.57 37.57 37.57 -
Apr 23, 2024 37.57 37.57 37.57 37.57 37.57 -
Apr 22, 2024 37.57 37.57 37.57 37.57 37.57 328
Apr 19, 2024 35.44 35.44 35.44 35.44 35.44 -
Apr 18, 2024 35.44 35.44 35.44 35.44 35.44 -
Apr 17, 2024 35.44 35.44 35.44 35.44 35.44 -
Apr 16, 2024 35.44 35.44 35.44 35.44 35.44 -
Apr 15, 2024 35.44 35.44 35.44 35.44 35.44 -
Apr 12, 2024 35.44 35.44 35.44 35.44 35.44 -
Apr 11, 2024 35.44 35.44 35.44 35.44 35.44 -
Apr 10, 2024 35.44 35.44 35.44 35.44 35.44 -
Apr 9, 2024 35.44 35.44 35.44 35.44 35.44 356
Apr 8, 2024 34.25 34.25 34.25 34.25 34.25 863
Apr 5, 2024 34.06 34.06 34.06 34.06 34.06 -
Apr 4, 2024 34.06 34.06 34.06 34.06 34.06 -
Apr 3, 2024 34.06 34.06 34.06 34.06 34.06 -
Apr 2, 2024 34.06 34.06 34.06 34.06 34.06 218
Apr 1, 2024 35.27 35.27 35.27 35.27 35.27 -
Mar 28, 2024 35.27 35.27 35.27 35.27 35.27 -
Mar 27, 2024 35.27 35.27 35.27 35.27 35.27 -
Mar 26, 2024 35.27 35.27 35.27 35.27 35.27 -
Mar 25, 2024 36.00 36.00 35.27 35.27 35.27 559
Mar 22, 2024 36.00 36.00 36.00 36.00 36.00 100
Mar 21, 2024 36.15 36.15 36.15 36.15 36.15 -
Mar 20, 2024 36.15 36.15 36.15 36.15 36.15 100
Mar 19, 2024 36.00 36.00 36.00 36.00 36.00 -
Mar 18, 2024 36.00 36.00 36.00 36.00 36.00 -
Mar 15, 2024 36.00 36.00 36.00 36.00 36.00 -
Mar 14, 2024 36.00 36.00 36.00 36.00 36.00 -
Mar 13, 2024 36.00 36.00 36.00 36.00 36.00 -
Mar 12, 2024 36.00 36.00 36.00 36.00 36.00 -
Mar 11, 2024 36.00 36.00 36.00 36.00 36.00 -
Mar 8, 2024 36.00 36.00 36.00 36.00 36.00 -
Mar 7, 2024 36.00 36.00 36.00 36.00 36.00 -
Mar 6, 2024 36.00 36.00 36.00 36.00 36.00 102
Mar 5, 2024 35.49 35.49 35.49 35.49 35.49 -
Mar 4, 2024 35.49 35.49 35.49 35.49 35.49 -
Mar 1, 2024 35.49 35.49 35.49 35.49 35.49 -
Feb 29, 2024 35.49 35.49 35.49 35.49 35.49 -
Feb 28, 2024 35.49 35.49 35.49 35.49 35.49 -
Feb 27, 2024 35.54 35.54 35.49 35.49 35.49 235
Feb 26, 2024 36.45 36.45 36.45 36.45 36.45 332
Feb 23, 2024 38.13 38.13 38.13 38.13 38.13 -
Feb 22, 2024 38.13 38.13 38.13 38.13 38.13 260
Feb 21, 2024 35.99 35.99 35.99 35.99 35.99 -
Feb 20, 2024 35.99 35.99 35.99 35.99 35.99 -
Feb 16, 2024 38.19 38.19 35.99 35.99 35.99 293
Feb 15, 2024 39.50 39.50 39.50 39.50 39.50 207
Feb 14, 2024 39.94 39.94 39.94 39.94 39.94 -
Feb 13, 2024 39.94 39.94 39.94 39.94 39.94 -
Feb 12, 2024 39.94 39.94 39.94 39.94 39.94 -
Feb 9, 2024 39.94 39.94 39.94 39.94 39.94 -
Feb 8, 2024 39.94 39.94 39.94 39.94 39.94 -
Feb 7, 2024 39.94 39.94 39.94 39.94 39.94 -
Feb 6, 2024 39.94 39.94 39.94 39.94 39.94 -
Feb 5, 2024 39.94 39.94 39.94 39.94 39.94 -
Feb 2, 2024 39.95 39.95 38.29 39.94 39.94 4,098
Feb 1, 2024 39.82 39.82 39.82 39.82 39.82 -
Jan 31, 2024 39.82 39.82 39.82 39.82 39.82 213
Jan 30, 2024 38.43 38.43 38.43 38.43 38.43 114
Jan 29, 2024 38.69 38.69 38.69 38.69 38.69 141
Jan 26, 2024 40.86 40.86 40.86 40.86 40.86 -
Jan 25, 2024 40.86 40.86 40.86 40.86 40.86 -
Jan 24, 2024 40.86 40.86 40.86 40.86 40.86 432
Jan 23, 2024 39.50 39.50 39.50 39.50 39.50 -
Jan 22, 2024 39.50 39.50 39.50 39.50 39.50 -
Jan 19, 2024 39.50 39.50 39.50 39.50 39.50 -
Jan 18, 2024 41.10 41.10 39.50 39.50 39.50 1,063
Jan 17, 2024 41.54 41.54 41.54 41.54 41.54 -
Jan 16, 2024 41.54 41.54 41.54 41.54 41.54 -
Jan 12, 2024 41.54 41.54 41.54 41.54 41.54 208
Jan 11, 2024 38.36 38.36 38.36 38.36 38.36 -
Jan 10, 2024 38.36 38.36 38.36 38.36 38.36 -
Jan 9, 2024 38.38 38.38 38.36 38.36 38.36 306
Jan 8, 2024 39.00 39.00 39.00 39.00 39.00 266
Jan 5, 2024 37.61 37.61 37.61 37.61 37.61 -
Jan 4, 2024 39.28 40.59 37.61 37.61 37.61 15,667
Jan 3, 2024 39.00 39.79 39.00 39.79 39.79 522
Jan 2, 2024 38.36 38.36 38.36 38.36 38.36 -
Dec 29, 2023 38.36 38.36 38.36 38.36 38.36 -
Dec 28, 2023 38.36 38.36 38.36 38.36 38.36 -
Dec 27, 2023 39.90 39.90 38.36 38.36 38.36 873
Dec 26, 2023 38.53 38.53 38.53 38.53 38.53 219
Dec 22, 2023 38.00 38.00 38.00 38.00 38.00 -
Dec 21, 2023 38.00 38.00 38.00 38.00 38.00 596
Dec 20, 2023 38.92 38.92 37.91 37.92 37.92 983
Dec 19, 2023 38.25 38.25 38.25 38.25 38.25 322
Dec 18, 2023 39.88 39.88 39.88 39.88 39.88 504
Dec 15, 2023 37.09 37.09 37.09 37.09 37.09 289
Dec 14, 2023 40.00 40.00 40.00 40.00 40.00 100
Dec 13, 2023 37.50 37.50 37.50 37.50 37.50 -
Dec 12, 2023 37.50 37.50 37.50 37.50 37.50 -
Dec 11, 2023 37.50 37.50 37.50 37.50 37.50 -
Dec 8, 2023 37.50 37.50 37.50 37.50 37.50 -
Dec 7, 2023 37.50 37.50 37.50 37.50 37.50 -
Dec 6, 2023 37.50 37.50 37.50 37.50 37.50 889
Dec 5, 2023 38.56 38.56 38.56 38.56 38.56 -
Dec 4, 2023 38.56 38.56 38.56 38.56 38.56 -
Dec 1, 2023 38.56 38.56 38.56 38.56 38.56 -
Nov 30, 2023 38.56 38.56 38.56 38.56 38.56 -
Nov 29, 2023 38.56 38.56 38.56 38.56 38.56 307
Nov 28, 2023 39.23 39.23 39.23 39.23 39.23 1,001
Nov 27, 2023 38.23 38.23 38.23 38.23 38.23 935
Nov 24, 2023 35.80 35.80 35.80 35.80 35.80 -
Nov 22, 2023 35.80 35.80 35.80 35.80 35.80 -
Nov 21, 2023 38.76 38.76 35.80 35.80 35.80 440
Nov 20, 2023 36.65 36.65 36.65 36.65 36.65 -
Nov 17, 2023 36.65 36.65 36.65 36.65 36.65 -
Nov 16, 2023 36.65 36.65 36.65 36.65 36.65 -
Nov 15, 2023 36.65 36.65 36.65 36.65 36.65 -
Nov 14, 2023 36.65 36.65 36.65 36.65 36.65 316
Nov 13, 2023 34.92 34.92 34.92 34.92 34.92 -
Nov 10, 2023 34.92 34.92 34.92 34.92 34.92 -
Nov 9, 2023 34.92 34.92 34.92 34.92 34.92 -
Nov 8, 2023 34.92 34.92 34.92 34.92 34.92 -
Nov 7, 2023 34.92 34.92 34.92 34.92 34.92 112
Nov 6, 2023 35.92 35.92 35.92 35.92 35.92 179
Nov 3, 2023 36.15 36.15 36.15 36.15 36.15 -
Nov 2, 2023 36.15 36.15 36.15 36.15 36.15 -
Nov 1, 2023 36.15 36.15 36.15 36.15 36.15 339
Oct 31, 2023 35.98 35.98 35.98 35.98 35.98 -
Oct 30, 2023 35.98 35.98 35.98 35.98 35.98 -
Oct 27, 2023 35.98 35.98 35.98 35.98 35.98 -
Oct 26, 2023 35.98 35.98 35.98 35.98 35.98 546
Oct 25, 2023 38.12 38.12 38.12 38.12 38.12 -
Oct 24, 2023 38.12 38.12 38.12 38.12 38.12 -
Oct 23, 2023 38.12 38.12 38.12 38.12 38.12 100
Oct 20, 2023 36.06 36.06 36.06 36.06 36.06 -
Oct 19, 2023 36.06 36.06 36.06 36.06 36.06 -
Oct 18, 2023 36.06 36.06 36.06 36.06 36.06 -
Oct 17, 2023 36.06 36.06 36.06 36.06 36.06 -
Oct 16, 2023 36.06 36.06 36.06 36.06 36.06 -
Oct 13, 2023 36.06 36.06 36.06 36.06 36.06 100
Oct 12, 2023 35.48 35.48 35.48 35.48 35.48 -
Oct 11, 2023 35.48 35.48 35.48 35.48 35.48 -
Oct 10, 2023 35.48 35.48 35.48 35.48 35.48 -
Oct 9, 2023 35.48 35.48 35.48 35.48 35.48 -
Oct 6, 2023 35.48 35.48 35.48 35.48 35.48 -
Oct 5, 2023 35.48 35.48 35.48 35.48 35.48 -
Oct 4, 2023 35.48 35.48 35.48 35.48 35.48 -
Oct 3, 2023 35.48 35.48 35.48 35.48 35.48 -
Oct 2, 2023 35.48 35.48 35.48 35.48 35.48 -
Sep 29, 2023 35.48 35.48 35.48 35.48 35.48 -
Sep 28, 2023 35.48 35.48 35.48 35.48 35.48 -
Sep 27, 2023 35.48 35.48 35.48 35.48 35.48 -
Sep 26, 2023 35.48 35.48 35.48 35.48 35.48 -
Sep 25, 2023 35.48 35.48 35.48 35.48 35.48 -
Sep 22, 2023 35.48 35.48 35.48 35.48 35.48 -
Sep 21, 2023 36.17 36.17 35.43 35.48 35.48 828
Sep 20, 2023 36.81 36.81 36.81 36.81 36.81 860
Sep 19, 2023 37.00 38.06 37.00 38.06 38.06 1,523
Sep 18, 2023 36.25 36.25 36.25 36.25 36.25 -
Sep 15, 2023 36.25 36.25 36.25 36.25 36.25 -
Sep 14, 2023 36.25 36.25 36.25 36.25 36.25 749
Sep 13, 2023 38.32 38.32 38.32 38.32 38.32 -
Sep 12, 2023 38.32 38.32 38.32 38.32 38.32 -
Sep 11, 2023 38.32 38.32 38.32 38.32 38.32 -
Sep 8, 2023 38.32 38.32 38.32 38.32 38.32 -
Sep 7, 2023 38.32 38.32 38.32 38.32 38.32 179
Sep 6, 2023 36.75 36.75 36.75 36.75 36.75 484
Sep 5, 2023 38.45 38.45 38.45 38.45 38.45 -
Sep 1, 2023 38.45 38.45 38.45 38.45 38.45 -
Aug 31, 2023 38.45 38.45 38.45 38.45 38.45 -
Aug 30, 2023 38.45 38.45 38.45 38.45 38.45 -
Aug 29, 2023 40.62 40.62 38.45 38.45 38.45 5,532
Aug 28, 2023 37.89 37.89 37.89 37.89 37.89 338
Aug 25, 2023 39.01 39.01 37.92 37.92 37.92 770
Aug 24, 2023 37.64 37.64 37.64 37.64 37.64 344
Aug 23, 2023 40.50 40.50 40.50 40.50 40.50 -
Aug 22, 2023 40.50 40.50 40.50 40.50 40.50 -
Aug 21, 2023 38.64 40.50 38.64 40.50 40.50 1,683
Aug 18, 2023 37.65 37.65 37.65 37.65 37.65 -
Aug 17, 2023 37.65 37.65 37.65 37.65 37.65 356
Aug 16, 2023 40.43 40.43 40.43 40.43 40.43 -
Aug 15, 2023 40.43 40.43 40.43 40.43 40.43 -
Aug 14, 2023 40.43 40.43 40.43 40.43 40.43 -
Aug 11, 2023 40.43 40.43 40.43 40.43 40.43 -
Aug 10, 2023 40.43 40.43 40.43 40.43 40.43 1,437
Aug 9, 2023 39.53 39.53 39.53 39.53 39.53 -
Aug 8, 2023 39.53 39.53 39.53 39.53 39.53 -
Aug 7, 2023 39.53 39.53 39.53 39.53 39.53 -
Aug 4, 2023 39.53 39.53 39.53 39.53 39.53 -
Aug 3, 2023 39.53 39.53 39.53 39.53 39.53 -
Aug 2, 2023 39.53 39.53 39.53 39.53 39.53 1,284
Aug 1, 2023 41.50 41.50 40.60 40.65 40.65 996
Jul 31, 2023 41.30 41.30 41.30 41.30 41.30 2,402
Jul 28, 2023 37.70 37.70 37.70 37.70 37.70 -
Jul 27, 2023 37.70 37.70 37.70 37.70 37.70 531
Jul 26, 2023 40.53 40.53 40.53 40.53 40.53 5,219
Jul 25, 2023 39.47 39.47 39.47 39.47 39.47 656
Jul 24, 2023 37.41 37.41 37.41 37.41 37.41 -
Jul 21, 2023 37.41 37.41 37.41 37.41 37.41 -
Jul 20, 2023 37.41 37.41 37.41 37.41 37.41 -
Jul 19, 2023 37.41 37.41 37.41 37.41 37.41 -
Jul 18, 2023 37.41 37.41 37.41 37.41 37.41 100
Jul 17, 2023 34.71 34.71 34.71 34.71 34.71 -
Jul 14, 2023 34.71 34.71 34.71 34.71 34.71 -
Jul 13, 2023 34.71 34.71 34.71 34.71 34.71 416
Jul 12, 2023 36.14 36.14 36.14 36.14 36.14 -
Jul 11, 2023 36.14 36.14 36.14 36.14 36.14 -
Jul 10, 2023 36.64 36.64 36.14 36.14 36.14 2,115
Jul 7, 2023 34.79 34.79 34.79 34.79 34.79 -
Jul 6, 2023 34.79 34.79 34.79 34.79 34.79 290
Jul 5, 2023 37.11 37.11 37.11 37.11 37.11 100
Jul 3, 2023 35.69 35.69 35.69 35.69 35.69 -
Jun 30, 2023 35.64 36.88 35.64 35.69 35.69 556
Jun 29, 2023 32.13 32.13 32.13 32.13 32.13 -
Jun 28, 2023 32.13 32.13 32.13 32.13 32.13 206
Jun 27, 2023 1.35 Dividend
Jun 27, 2023 27.04 27.04 27.04 27.04 27.04 -
Jun 26, 2023 27.04 27.04 27.04 27.04 25.69 214
Jun 23, 2023 29.50 29.50 29.50 29.50 28.03 424
Jun 22, 2023 29.57 29.57 29.57 29.57 28.10 -
Jun 21, 2023 29.57 29.57 29.57 29.57 28.10 -
Jun 20, 2023 29.57 29.57 29.57 29.57 28.10 434
Jun 16, 2023 31.15 31.15 31.15 31.15 29.60 -
Jun 15, 2023 31.15 31.15 31.15 31.15 29.60 -
Jun 14, 2023 31.15 31.15 31.15 31.15 29.60 -
Jun 13, 2023 33.98 33.98 31.15 31.15 29.60 1,167
Jun 12, 2023 33.17 33.17 33.17 33.17 31.52 261
Jun 9, 2023 31.83 31.83 31.83 31.83 30.24 -
Jun 8, 2023 29.89 31.83 29.89 31.83 30.24 229
Jun 7, 2023 31.50 31.50 29.29 29.29 27.83 3,380
Jun 6, 2023 30.51 30.51 30.51 30.51 28.99 -
Jun 5, 2023 30.51 30.51 30.51 30.51 28.99 100
Jun 2, 2023 32.50 32.50 32.50 32.50 30.88 200
Jun 1, 2023 31.53 31.53 31.53 31.53 29.96 3,160
May 31, 2023 30.82 30.82 30.82 30.82 29.28 -
May 30, 2023 30.82 30.82 30.82 30.82 29.28 -
May 26, 2023 30.82 30.82 30.82 30.82 29.28 972
May 25, 2023 30.46 30.46 30.46 30.46 28.94 191
May 24, 2023 28.51 28.51 28.51 28.51 27.09 290
May 23, 2023 29.20 29.20 29.20 29.20 27.74 234
May 22, 2023 26.28 26.28 26.28 26.28 24.97 -
May 19, 2023 26.28 26.28 26.28 26.28 24.97 -
May 18, 2023 26.28 26.28 26.28 26.28 24.97 -
May 17, 2023 26.28 26.28 26.28 26.28 24.97 -
May 16, 2023 26.28 26.28 26.28 26.28 24.97 625
May 15, 2023 26.58 26.58 26.58 26.58 25.26 -
May 12, 2023 26.58 27.46 26.58 26.58 25.26 1,889
May 11, 2023 28.18 28.18 28.18 28.18 26.78 102
May 10, 2023 29.44 29.44 29.44 29.44 27.97 -
May 9, 2023 29.44 29.44 29.44 29.44 27.97 -
May 8, 2023 29.44 29.44 29.44 29.44 27.97 161
May 5, 2023 29.58 29.58 29.58 29.58 28.11 -
May 4, 2023 29.58 29.58 29.58 29.58 28.11 158
May 3, 2023 28.39 28.39 28.39 28.39 26.98 1,214
May 2, 2023 28.50 28.50 28.50 28.50 27.08 506
May 1, 2023 29.05 29.05 29.05 29.05 27.60 -
Apr 28, 2023 29.05 29.05 29.05 29.05 27.60 -
Apr 27, 2023 29.05 29.05 29.05 29.05 27.60 -
Apr 26, 2023 29.05 29.05 29.05 29.05 27.60 -