Daios Plastics S.A. (ATH:DAIOS)
Greece · Delayed Price · Currency is EUR 7.30
+0.40 (5.80%)
Oct 22, 2025, 5:13 PM EET
Daios Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.00 | 7.50 | 6.80 | 7.30 | 7.30 | 5.80% | 2,624 |
| Oct 21, 2025 | 7.05 | 7.05 | 6.70 | 6.90 | 6.90 | -0.72% | 1,476 |
| Oct 20, 2025 | 6.90 | 7.40 | 6.75 | 6.95 | 6.95 | 2.21% | 3,928 |
| Oct 17, 2025 | 6.60 | 7.05 | 6.35 | 6.80 | 6.80 | 0.74% | 7,556 |
| Oct 16, 2025 | 6.90 | 6.90 | 6.25 | 6.75 | 6.75 | -0.74% | 3,210 |
| Oct 15, 2025 | 7.10 | 7.15 | 6.60 | 6.80 | 6.80 | -3.55% | 1,928 |
| Oct 14, 2025 | 7.45 | 7.45 | 6.95 | 7.05 | 7.05 | -4.08% | 3,569 |
| Oct 13, 2025 | 7.65 | 7.70 | 7.20 | 7.35 | 7.35 | -3.29% | 1,003 |
| Oct 10, 2025 | 7.80 | 8.00 | 7.40 | 7.60 | 7.60 | -2.56% | 1,680 |
| Oct 9, 2025 | 7.15 | 7.90 | 7.15 | 7.80 | 7.80 | 10.64% | 2,182 |
| Oct 8, 2025 | 6.75 | 7.50 | 6.75 | 7.05 | 7.05 | 6.02% | 2,651 |
| Oct 7, 2025 | 6.55 | 6.75 | 6.40 | 6.65 | 6.65 | 3.10% | 1,953 |
| Oct 6, 2025 | 6.50 | 6.55 | 6.25 | 6.45 | 6.45 | -0.77% | 1,811 |
| Oct 3, 2025 | 6.85 | 6.90 | 6.40 | 6.50 | 6.50 | -4.41% | 1,208 |
| Oct 2, 2025 | 7.10 | 7.10 | 6.65 | 6.80 | 6.80 | -2.86% | 1,070 |
| Oct 1, 2025 | 7.60 | 7.75 | 6.85 | 7.00 | 7.00 | -7.89% | 3,162 |
| Sep 30, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -1.30% | 600 |
| 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 | - | - |