Daios Plastics S.A. (ATH:DAIOS)
Greece · Delayed Price · Currency is EUR 10.20
-0.15 (-1.45%)
May 21, 2026, 10:45 AM EET
Daios Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |