Dimand S.A. (ATH:DIMAND)
Greece · Delayed Price · Currency is EUR 10.00
+0.06 (0.60%)
Aug 11, 2025, 5:10 PM EET
Hostess Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 9.92 | 10.00 | 9.76 | 9.90 | 9.90 | -0.80% | 65,459 |
| Jun 24, 2025 | 9.78 | 9.98 | 9.68 | 9.98 | 9.98 | 2.89% | 35,388 |
| Jun 23, 2025 | 9.30 | 9.70 | 9.24 | 9.70 | 9.70 | 2.11% | 16,935 |
| Jun 20, 2025 | 9.62 | 9.84 | 8.98 | 9.50 | 9.50 | -2.26% | 78,987 |
| Jun 19, 2025 | 9.32 | 9.86 | 9.32 | 9.72 | 9.72 | 5.19% | 58,553 |
| Jun 18, 2025 | 9.08 | 9.36 | 9.08 | 9.24 | 9.24 | 2.44% | 10,732 |
| Jun 17, 2025 | 9.00 | 9.06 | 8.98 | 9.02 | 9.02 | 0.22% | 10,266 |
| Jun 16, 2025 | 9.04 | 9.04 | 8.96 | 9.00 | 9.00 | - | 4,685 |
| Jun 13, 2025 | 9.06 | 9.06 | 8.94 | 9.00 | 9.00 | -0.66% | 5,821 |
| Jun 12, 2025 | 9.00 | 9.12 | 8.96 | 9.06 | 9.06 | 0.67% | 12,804 |
| Jun 11, 2025 | 8.82 | 9.00 | 8.76 | 9.00 | 9.00 | 2.27% | 8,762 |
| Jun 10, 2025 | 8.74 | 8.82 | 8.74 | 8.80 | 8.80 | 0.46% | 20,186 |
| Jun 6, 2025 | 8.78 | 8.82 | 8.74 | 8.76 | 8.76 | - | 9,585 |
| Jun 5, 2025 | 8.68 | 8.78 | 8.68 | 8.76 | 8.76 | 0.92% | 9,486 |
| Jun 4, 2025 | 8.70 | 8.74 | 8.66 | 8.68 | 8.68 | - | 4,317 |
| Jun 3, 2025 | 8.78 | 8.78 | 8.44 | 8.68 | 8.68 | -0.23% | 8,428 |
| Jun 2, 2025 | 8.84 | 8.84 | 8.60 | 8.70 | 8.70 | -0.68% | 5,376 |
| May 30, 2025 | 8.50 | 8.90 | 8.50 | 8.76 | 8.76 | 3.30% | 14,632 |