Dimand S.A. (ATH:DIMAND)
Greece · Delayed Price · Currency is EUR 9.78
-0.02 (-0.20%)
Oct 23, 2025, 4:11 PM EET
Dimand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.88 | 9.88 | 9.76 | 9.78 | 9.78 | -0.20% | 8,192 |
| Oct 22, 2025 | 9.84 | 9.90 | 9.76 | 9.80 | 9.80 | -0.41% | 7,396 |
| Oct 21, 2025 | 9.80 | 9.88 | 9.80 | 9.84 | 9.84 | 1.03% | 9,984 |
| Oct 20, 2025 | 9.90 | 9.90 | 9.74 | 9.74 | 9.74 | -0.20% | 7,038 |
| Oct 17, 2025 | 9.88 | 9.88 | 9.70 | 9.76 | 9.76 | -1.41% | 6,278 |
| Oct 16, 2025 | 9.94 | 9.98 | 9.82 | 9.90 | 9.90 | -0.40% | 6,774 |
| Oct 15, 2025 | 9.94 | 10.00 | 9.80 | 9.94 | 9.94 | 0.40% | 9,962 |
| Oct 14, 2025 | 9.90 | 9.94 | 9.78 | 9.90 | 9.90 | 0.20% | 15,306 |
| Oct 13, 2025 | 9.98 | 10.00 | 9.86 | 9.88 | 9.88 | -0.80% | 13,263 |
| Oct 10, 2025 | 9.88 | 9.96 | 9.88 | 9.96 | 9.96 | 0.81% | 7,893 |
| Oct 9, 2025 | 9.92 | 9.94 | 9.88 | 9.88 | 9.88 | -0.20% | 9,935 |
| Oct 8, 2025 | 9.94 | 9.98 | 9.84 | 9.90 | 9.90 | -0.60% | 5,994 |
| Oct 7, 2025 | 9.98 | 9.98 | 9.90 | 9.96 | 9.96 | 0.20% | 7,693 |
| Oct 6, 2025 | 10.00 | 10.00 | 9.88 | 9.94 | 9.94 | - | 9,558 |
| Oct 3, 2025 | 10.00 | 10.00 | 9.88 | 9.94 | 9.94 | -0.60% | 15,792 |
| Oct 2, 2025 | 9.98 | 10.00 | 9.88 | 10.00 | 10.00 | - | 13,388 |
| Oct 1, 2025 | 9.92 | 10.00 | 9.88 | 10.00 | 10.00 | 0.81% | 10,498 |
| Sep 30, 2025 | 10.10 | 10.10 | 9.88 | 9.92 | 9.92 | -0.80% | 6,809 |
| Sep 29, 2025 | 10.00 | 10.00 | 9.88 | 10.00 | 10.00 | -0.50% | 11,602 |
| Sep 26, 2025 | 10.15 | 10.20 | 9.86 | 10.05 | 10.05 | -0.50% | 16,283 |
| Sep 25, 2025 | 9.98 | 10.30 | 9.94 | 10.10 | 10.10 | 1.20% | 30,678 |
| Sep 24, 2025 | 9.96 | 10.00 | 9.86 | 9.98 | 9.98 | 0.60% | 19,636 |
| Sep 23, 2025 | 9.86 | 10.00 | 9.82 | 9.92 | 9.92 | 0.40% | 27,303 |
| Sep 22, 2025 | 9.82 | 9.88 | 9.78 | 9.88 | 9.88 | 0.61% | 14,780 |
| Sep 19, 2025 | 9.86 | 9.86 | 9.74 | 9.82 | 9.82 | - | 22,030 |
| Sep 18, 2025 | 9.92 | 9.92 | 9.64 | 9.82 | 9.82 | -0.41% | 23,751 |
| Sep 17, 2025 | 9.92 | 9.92 | 9.82 | 9.86 | 9.86 | -0.20% | 7,692 |
| Sep 16, 2025 | 9.92 | 9.92 | 9.84 | 9.88 | 9.88 | -0.20% | 6,741 |
| Sep 15, 2025 | 9.92 | 9.94 | 9.84 | 9.90 | 9.90 | 0.20% | 12,054 |
| Sep 12, 2025 | 9.88 | 9.90 | 9.76 | 9.88 | 9.88 | 0.41% | 8,487 |
| Sep 11, 2025 | 9.88 | 9.88 | 9.74 | 9.84 | 9.84 | - | 10,870 |
| Sep 10, 2025 | 9.88 | 9.90 | 9.76 | 9.84 | 9.84 | 0.41% | 7,087 |
| Sep 9, 2025 | 9.98 | 9.98 | 9.80 | 9.80 | 9.80 | -1.80% | 25,916 |
| Sep 8, 2025 | 9.78 | 10.05 | 9.74 | 9.98 | 9.98 | 2.46% | 25,401 |
| Sep 5, 2025 | 9.64 | 9.84 | 9.64 | 9.74 | 9.74 | 1.04% | 25,428 |
| Sep 4, 2025 | 9.62 | 9.68 | 9.40 | 9.64 | 9.64 | 0.84% | 22,063 |
| Sep 3, 2025 | 9.70 | 9.70 | 9.42 | 9.56 | 9.56 | -1.04% | 16,040 |
| Sep 2, 2025 | 9.72 | 9.80 | 9.58 | 9.66 | 9.66 | -0.62% | 7,951 |
| Sep 1, 2025 | 9.86 | 9.86 | 9.64 | 9.72 | 9.72 | -1.02% | 13,013 |
| Aug 29, 2025 | 9.82 | 9.84 | 9.60 | 9.82 | 9.82 | - | 7,845 |
| Aug 28, 2025 | 9.76 | 9.82 | 9.62 | 9.82 | 9.82 | 0.20% | 21,511 |
| Aug 27, 2025 | 9.82 | 9.84 | 9.62 | 9.80 | 9.80 | 0.62% | 7,736 |
| Aug 26, 2025 | 9.96 | 9.96 | 9.64 | 9.74 | 9.74 | -1.81% | 8,180 |
| Aug 25, 2025 | 9.92 | 9.96 | 9.70 | 9.92 | 9.92 | -0.40% | 15,608 |
| Aug 22, 2025 | 9.96 | 9.96 | 9.82 | 9.96 | 9.96 | 0.40% | 9,842 |
| Aug 21, 2025 | 9.92 | 9.96 | 9.84 | 9.92 | 9.92 | -0.40% | 8,220 |
| Aug 20, 2025 | 9.90 | 10.00 | 9.86 | 9.96 | 9.96 | 0.40% | 17,913 |
| Aug 19, 2025 | 9.92 | 9.92 | 9.82 | 9.92 | 9.92 | -0.20% | 7,385 |
| Aug 18, 2025 | 10.00 | 10.00 | 9.88 | 9.94 | 9.94 | -0.60% | 7,429 |
| Aug 14, 2025 | 9.94 | 10.10 | 9.94 | 10.00 | 10.00 | - | 13,437 |