Dimand S.A. (ATH:DIMAND)
Greece · Delayed Price · Currency is EUR 9.74
+0.10 (1.04%)
Sep 5, 2025, 5:11 PM EET
Dimand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 9.36 | 9.44 | 9.20 | 9.44 | 9.44 | 0.64% | 43,403 |
| Jul 17, 2025 | 9.50 | 9.54 | 9.24 | 9.38 | 9.38 | -1.26% | 22,669 |
| Jul 16, 2025 | 9.54 | 9.60 | 9.36 | 9.50 | 9.50 | -0.84% | 37,560 |
| Jul 15, 2025 | 9.70 | 9.70 | 9.52 | 9.58 | 9.58 | -0.21% | 33,330 |
| Jul 14, 2025 | 9.76 | 9.78 | 9.46 | 9.60 | 9.60 | -2.04% | 22,550 |
| Jul 11, 2025 | 9.90 | 9.90 | 9.70 | 9.80 | 9.80 | -0.61% | 21,076 |
| Jul 10, 2025 | 9.98 | 10.00 | 9.74 | 9.86 | 9.86 | -1.40% | 15,216 |
| Jul 9, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 0.60% | 11,076 |
| Jul 8, 2025 | 9.98 | 9.98 | 9.74 | 9.94 | 9.94 | -0.40% | 9,836 |
| Jul 7, 2025 | 10.00 | 10.05 | 9.58 | 9.98 | 9.98 | -0.20% | 33,758 |
| Jul 4, 2025 | 10.15 | 10.15 | 9.92 | 10.00 | 10.00 | -0.99% | 8,949 |
| Jul 3, 2025 | 10.25 | 10.25 | 10.05 | 10.10 | 10.10 | -1.46% | 6,081 |
| Jul 2, 2025 | 10.30 | 10.35 | 10.05 | 10.25 | 10.25 | - | 9,749 |
| Jul 1, 2025 | 10.25 | 10.35 | 10.05 | 10.25 | 10.25 | 0.49% | 6,787 |
| Jun 30, 2025 | 10.05 | 10.25 | 10.05 | 10.20 | 10.20 | 0.49% | 7,974 |
| Jun 27, 2025 | 10.20 | 10.40 | 10.10 | 10.15 | 10.15 | -0.49% | 10,894 |
| Jun 26, 2025 | 9.86 | 10.35 | 9.86 | 10.20 | 10.20 | 3.03% | 33,369 |