Daios Plastics S.A. (ATH:DAIOS)
Greece · Delayed Price · Currency is EUR 8.00
0.00 (0.00%)
Jul 20, 2026, 5:14 PM EET
Daios Plastics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 300 |
| Jul 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 130 |
| Jul 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.88% | 875 |
| Jul 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 150 |
| Jul 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 10, 2026 | 8.62 | 8.62 | 8.30 | 8.50 | 8.50 | - | 2,843 |
| Jul 9, 2026 | 8.58 | 8.76 | 8.34 | 8.50 | 8.50 | 0.24% | 4,515 |
| Jul 8, 2026 | 8.72 | 8.80 | 8.34 | 8.48 | 8.48 | -4.50% | 3,024 |
| Jul 7, 2026 | 9.18 | 9.28 | 8.80 | 8.88 | 8.88 | -4.10% | 2,871 |
| Jul 6, 2026 | 9.32 | 9.32 | 9.24 | 9.26 | 9.26 | -2.32% | 1,550 |
| Jul 3, 2026 | 9.68 | 9.68 | 9.30 | 9.48 | 9.48 | -1.46% | 1,755 |
| Jul 2, 2026 | 9.34 | 9.64 | 9.22 | 9.62 | 9.62 | 2.78% | 1,755 |
| Jul 1, 2026 | 9.64 | 9.72 | 9.10 | 9.36 | 9.36 | -3.31% | 2,333 |
| 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 |