Daios Plastics S.A. (ATH:DAIOS)
Greece · Delayed Price · Currency is EUR 9.70
-0.12 (-1.22%)
Jun 30, 2026, 5:00 PM EET
Daios Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 9.86 | 9.88 | 9.54 | 9.68 | 9.68 | -1.43% | 4,655 |
| Jun 29, 2026 | 9.94 | 9.94 | 9.76 | 9.82 | 9.82 | -0.41% | 1,990 |
| Jun 26, 2026 | 9.90 | 9.90 | 9.78 | 9.86 | 9.86 | -0.40% | 837 |
| Jun 25, 2026 | 10.05 | 10.05 | 9.90 | 9.90 | 9.90 | -1.49% | 1,225 |
| Jun 24, 2026 | 9.98 | 10.05 | 9.90 | 10.05 | 10.05 | 1.72% | 2,242 |
| Jun 23, 2026 | 9.90 | 9.90 | 9.72 | 9.88 | 9.88 | -0.20% | 1,100 |
| Jun 22, 2026 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | 0.61% | 1,351 |
| Jun 19, 2026 | 9.98 | 10.00 | 9.82 | 9.84 | 9.84 | -1.20% | 1,336 |
| Jun 18, 2026 | 9.84 | 10.05 | 9.80 | 9.96 | 9.96 | 1.22% | 2,184 |
| Jun 17, 2026 | 9.94 | 9.94 | 9.46 | 9.84 | 9.84 | -1.20% | 3,854 |
| Jun 16, 2026 | 10.00 | 10.05 | 9.90 | 9.96 | 9.96 | - | 2,005 |
| Jun 15, 2026 | 9.80 | 10.05 | 9.80 | 9.96 | 9.96 | 1.63% | 400 |
| Jun 12, 2026 | 9.80 | 9.96 | 9.80 | 9.80 | 9.80 | - | 2,342 |
| Jun 11, 2026 | 10.00 | 10.00 | 9.60 | 9.80 | 9.80 | -3.45% | 3,369 |
| Jun 10, 2026 | 10.10 | 10.25 | 9.96 | 10.15 | 10.15 | 0.50% | 1,300 |
| Jun 9, 2026 | 10.05 | 10.10 | 9.80 | 10.10 | 10.10 | 0.50% | 1,845 |
| Jun 8, 2026 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | -0.50% | 3,205 |
| Jun 5, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 2,421 |
| Jun 4, 2026 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | -0.98% | 900 |
| Jun 3, 2026 | 10.15 | 10.20 | 10.00 | 10.20 | 10.20 | 0.49% | 969 |
| Jun 2, 2026 | 10.75 | 10.75 | 9.96 | 10.15 | 10.15 | -0.98% | 2,618 |
| May 29, 2026 | 10.60 | 10.60 | 10.10 | 10.25 | 10.25 | -2.84% | 1,329 |
| May 28, 2026 | 10.25 | 10.55 | 10.20 | 10.55 | 10.55 | 0.96% | 2,104 |
| May 27, 2026 | 10.80 | 10.80 | 10.35 | 10.45 | 10.45 | -3.24% | 1,311 |
| May 26, 2026 | 10.70 | 10.80 | 10.25 | 10.80 | 10.80 | - | 2,466 |
| May 25, 2026 | 10.30 | 10.80 | 10.00 | 10.80 | 10.80 | 6.93% | 2,873 |
| May 22, 2026 | 10.15 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 1,214 |
| May 21, 2026 | 10.30 | 10.40 | 9.86 | 10.20 | 10.20 | -1.45% | 5,557 |
| May 20, 2026 | 10.45 | 10.50 | 10.15 | 10.35 | 10.35 | -0.96% | 1,862 |
| May 19, 2026 | 11.05 | 11.05 | 10.40 | 10.45 | 10.45 | -5.00% | 4,204 |
| May 18, 2026 | 11.00 | 11.00 | 10.50 | 11.00 | 11.00 | - | 1,032 |
| May 15, 2026 | 11.15 | 11.15 | 10.55 | 11.00 | 11.00 | -1.79% | 2,019 |
| May 14, 2026 | 10.95 | 11.30 | 10.40 | 11.20 | 11.20 | 7.69% | 4,720 |
| May 13, 2026 | 8.98 | 10.75 | 8.98 | 10.40 | 10.40 | 16.85% | 8,323 |
| May 12, 2026 | 8.30 | 9.14 | 8.30 | 8.90 | 8.90 | 6.46% | 7,016 |
| May 11, 2026 | 8.18 | 8.38 | 8.18 | 8.36 | 8.36 | 2.20% | 3,934 |
| May 8, 2026 | 8.00 | 8.34 | 8.00 | 8.18 | 8.18 | 2.25% | 793 |
| May 7, 2026 | 8.10 | 8.28 | 8.00 | 8.00 | 8.00 | -0.25% | 1,446 |
| May 6, 2026 | 7.98 | 8.34 | 7.98 | 8.02 | 8.02 | 0.25% | 2,807 |
| May 5, 2026 | 7.92 | 8.00 | 7.84 | 8.00 | 8.00 | 1.01% | 1,274 |
| May 4, 2026 | 8.00 | 8.00 | 7.90 | 7.92 | 7.92 | -0.75% | 806 |
| Apr 30, 2026 | 7.98 | 8.10 | 7.86 | 7.98 | 7.98 | 0.76% | 3,024 |
| Apr 29, 2026 | 7.60 | 7.92 | 7.32 | 7.92 | 7.92 | 11.86% | 1,766 |
| Apr 28, 2026 | 7.04 | 7.22 | 6.92 | 7.08 | 7.08 | 5.04% | 1,350 |
| Apr 27, 2026 | 6.38 | 7.60 | 6.38 | 6.74 | 6.74 | 6.31% | 1,803 |
| Apr 24, 2026 | 6.22 | 6.52 | 6.22 | 6.34 | 6.34 | 1.93% | 1,478 |
| Apr 23, 2026 | 6.18 | 6.36 | 6.14 | 6.22 | 6.22 | 0.65% | 1,666 |
| Apr 22, 2026 | 6.54 | 6.54 | 6.08 | 6.18 | 6.18 | -4.33% | 1,363 |
| Apr 21, 2026 | 6.02 | 6.68 | 6.02 | 6.46 | 6.46 | 7.31% | 3,709 |
| Apr 20, 2026 | 5.92 | 6.08 | 5.90 | 6.02 | 6.02 | 1.01% | 3,767 |