Daios Plastics S.A. (ATH:DAIOS)
Greece · Delayed Price · Currency is EUR 5.45
0.00 (0.00%)
Aug 7, 2025, 5:09 PM EET
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5.45 | 5.45 | 5.30 | 5.45 | 5.45 | - | 546 |
| Aug 6, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 2.83% | 1,547 |
| Aug 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 500 |
| Aug 4, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | 150 |
| Aug 1, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | - | 592 |
| Jul 31, 2025 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | - | 100 |
| Jul 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 200 |
| Jul 28, 2025 | 5.15 | 5.40 | 5.15 | 5.20 | 5.20 | 0.97% | 600 |
| Jul 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 416 |
| Jul 24, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 134 |
| Jul 23, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 3.00% | 2,200 |
| Jul 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 1,500 |
| Jul 21, 2025 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | - | 3,118 |
| Jul 18, 2025 | 5.45 | 5.45 | 5.00 | 5.20 | 5.20 | 2.97% | 2,220 |
| Jul 17, 2025 | 4.88 | 5.20 | 4.88 | 5.05 | 5.05 | 5.65% | 2,702 |
| Jul 16, 2025 | 5.20 | 5.20 | 4.74 | 4.78 | 4.78 | 0.84% | 1,609 |
| Jul 15, 2025 | 4.32 | 4.74 | 4.32 | 4.74 | 4.74 | 9.72% | 2,751 |
| Jul 14, 2025 | 4.10 | 4.40 | 4.10 | 4.32 | 4.32 | 5.37% | 1,525 |
| Jul 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 10, 2025 | 4.28 | 4.28 | 4.10 | 4.10 | 4.10 | 4.06% | 495 |
| Jul 9, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 8, 2025 | 3.84 | 4.28 | 3.84 | 3.94 | 3.94 | - | 47 |
| Jul 7, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 25 |
| Jul 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 3, 2025 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | - | 40 |
| Jul 2, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 1, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jun 30, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jun 27, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jun 26, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jun 25, 2025 | 3.84 | 4.00 | 3.76 | 3.94 | 3.94 | -1.50% | 250 |
| Jun 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 13, 2025 | 3.84 | 4.00 | 3.84 | 4.00 | 4.00 | - | 50 |
| Jun 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 6, 2025 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | - | 56 |
| Jun 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 4, 2025 | 4.40 | 4.40 | 4.00 | 4.00 | 4.00 | - | 3 |
| Jun 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |