Daios Plastics S.A. (ATH:DAIOS)
Greece · Delayed Price · Currency is EUR 7.60
-0.10 (-1.30%)
Sep 30, 2025, 4:12 PM EET
Daios Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.70 | 7.90 | 7.60 | 7.70 | 7.70 | - | 1,050 |
| Sep 26, 2025 | 7.90 | 7.90 | 7.65 | 7.70 | 7.70 | -0.65% | 950 |
| Sep 25, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | 550 |
| Sep 24, 2025 | 8.05 | 8.10 | 7.75 | 7.80 | 7.80 | -1.27% | 1,000 |
| Sep 23, 2025 | 7.65 | 8.00 | 7.65 | 7.90 | 7.90 | 1.94% | 800 |
| Sep 22, 2025 | 7.65 | 7.85 | 7.55 | 7.75 | 7.75 | 1.31% | 3,210 |
| Sep 19, 2025 | 7.65 | 7.65 | 7.05 | 7.65 | 7.65 | 0.66% | 1,510 |
| Sep 18, 2025 | 8.15 | 8.25 | 7.40 | 7.60 | 7.60 | -7.88% | 2,070 |
| Sep 17, 2025 | 8.25 | 8.35 | 8.15 | 8.25 | 8.25 | -1.20% | 937 |
| Sep 16, 2025 | 9.25 | 9.25 | 7.15 | 8.35 | 8.35 | 16.78% | 4,428 |
| Sep 15, 2025 | 5.75 | 7.20 | 5.75 | 7.15 | 7.15 | 26.55% | 5,750 |
| Sep 12, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 500 |
| Sep 11, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | - | 1,500 |
| Sep 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 5, 2025 | 5.10 | 5.60 | 5.10 | 5.60 | 5.60 | - | 86 |
| Sep 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 500 |
| Aug 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 21, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 2.80% | 1,410 |
| Aug 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | 800 |
| Aug 19, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 11, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | - | 252 |
| Aug 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| 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 |