Dimand S.A. (ATH:DIMAND)
Greece · Delayed Price · Currency is EUR 9.92
-0.08 (-0.80%)
Sep 30, 2025, 4:47 PM EET
Dimand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 10,783 |
| Aug 12, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 8,524 |
| Aug 11, 2025 | 9.94 | 10.00 | 9.94 | 10.00 | 10.00 | 0.60% | 8,932 |
| Aug 8, 2025 | 9.88 | 9.94 | 9.86 | 9.94 | 9.94 | 0.81% | 12,148 |
| Aug 7, 2025 | 9.86 | 9.92 | 9.78 | 9.86 | 9.86 | -0.40% | 7,358 |
| Aug 6, 2025 | 9.90 | 9.90 | 9.78 | 9.90 | 9.90 | 0.41% | 15,027 |
| Aug 5, 2025 | 9.78 | 9.92 | 9.58 | 9.86 | 9.86 | 3.57% | 25,747 |
| Aug 4, 2025 | 9.60 | 9.76 | 9.52 | 9.52 | 9.52 | -1.45% | 11,902 |
| Aug 1, 2025 | 9.64 | 9.76 | 9.52 | 9.66 | 9.66 | 0.21% | 9,813 |
| Jul 31, 2025 | 9.72 | 9.74 | 9.62 | 9.64 | 9.64 | -1.03% | 8,388 |
| Jul 30, 2025 | 9.70 | 9.74 | 9.68 | 9.74 | 9.74 | - | 7,241 |
| Jul 29, 2025 | 9.72 | 9.76 | 9.64 | 9.74 | 9.74 | 0.21% | 9,435 |
| Jul 28, 2025 | 9.66 | 9.72 | 9.54 | 9.72 | 9.72 | 0.62% | 5,373 |
| Jul 25, 2025 | 9.72 | 9.74 | 9.60 | 9.66 | 9.66 | -0.21% | 9,550 |
| Jul 24, 2025 | 9.70 | 9.78 | 9.58 | 9.68 | 9.68 | - | 8,632 |
| Jul 23, 2025 | 9.72 | 9.74 | 9.56 | 9.68 | 9.68 | 0.21% | 11,341 |
| Jul 22, 2025 | 9.50 | 9.66 | 9.48 | 9.66 | 9.66 | 1.68% | 6,441 |
| Jul 21, 2025 | 9.44 | 9.50 | 9.28 | 9.50 | 9.50 | 0.64% | 11,127 |