Daios Plastics S.A. (ATH:DAIOS)
Greece · Delayed Price · Currency is EUR 7.98
+0.06 (0.76%)
Apr 30, 2026, 5:09 PM EET
Daios Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 5.90 | 5.98 | 5.90 | 5.96 | 5.96 | -0.33% | 2,940 |
| Apr 16, 2026 | 5.92 | 6.00 | 5.86 | 5.98 | 5.98 | 1.01% | 4,898 |
| Apr 15, 2026 | 6.04 | 6.14 | 5.90 | 5.92 | 5.92 | -1.99% | 3,491 |
| Apr 14, 2026 | 6.08 | 6.08 | 6.00 | 6.04 | 6.04 | -0.66% | 3,313 |
| Apr 9, 2026 | 6.10 | 6.10 | 6.06 | 6.08 | 6.08 | -0.33% | 1,702 |
| Apr 8, 2026 | 6.08 | 6.16 | 6.04 | 6.10 | 6.10 | 1.33% | 1,721 |
| Apr 7, 2026 | 6.00 | 6.10 | 5.94 | 6.02 | 6.02 | 0.33% | 3,307 |
| Apr 2, 2026 | 5.75 | 6.30 | 5.60 | 6.00 | 6.00 | 4.35% | 7,406 |
| Apr 1, 2026 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | - | 3,002 |
| Mar 31, 2026 | 5.70 | 5.80 | 5.65 | 5.75 | 5.75 | 0.88% | 2,451 |
| Mar 30, 2026 | 5.70 | 5.75 | 5.50 | 5.70 | 5.70 | - | 4,714 |
| Mar 27, 2026 | 5.75 | 5.75 | 5.55 | 5.70 | 5.70 | -1.72% | 5,311 |
| Mar 26, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 3,101 |
| Mar 24, 2026 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | - | 2,453 |
| Mar 23, 2026 | 5.60 | 6.00 | 5.50 | 6.00 | 6.00 | 6.19% | 4,300 |
| Mar 20, 2026 | 5.20 | 5.70 | 5.10 | 5.65 | 5.65 | 8.65% | 5,064 |
| Mar 19, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 47,037 |
| Mar 18, 2026 | 5.05 | 5.25 | 5.00 | 5.10 | 5.10 | 0.99% | 10,220 |
| Mar 17, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 15,312 |
| Mar 16, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | 2.41% | 20,098 |
| Mar 13, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 3,899 |
| Mar 12, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 503 |
| Mar 11, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 1,342 |
| Mar 10, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -2.91% | 1,801 |
| Mar 9, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 1,000 |
| Mar 6, 2026 | 5.35 | 5.35 | 5.10 | 5.20 | 5.20 | -2.80% | 2,671 |
| Mar 5, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -0.93% | 1,050 |
| Mar 4, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - | 853 |
| Mar 3, 2026 | 5.55 | 5.55 | 5.35 | 5.40 | 5.40 | -3.57% | 1,002 |
| Mar 2, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -3.45% | 801 |
| Feb 27, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 1,301 |
| Feb 26, 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 2,852 |
| Feb 25, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -1.67% | 1,500 |
| Feb 24, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 3,210 |
| Feb 20, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 2,475 |
| Feb 19, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | - | 1,308 |
| Feb 18, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 2,817 |
| Feb 17, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 1,430 |
| Feb 16, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 1,400 |
| Feb 13, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | - | 1,220 |
| Feb 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 2,300 |