Dimand S.A. (ATH:DIMAND)
Greece · Delayed Price · Currency is EUR 12.90
+0.10 (0.78%)
Jan 22, 2026, 4:34 PM EET
Dimand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 11.85 | 12.80 | 11.85 | 12.80 | 12.80 | 7.56% | 44,532 |
| Jan 20, 2026 | 12.00 | 12.10 | 11.50 | 11.90 | 11.90 | -1.65% | 19,460 |
| Jan 19, 2026 | 11.85 | 12.25 | 11.55 | 12.10 | 12.10 | 2.11% | 112,896 |
| Jan 16, 2026 | 11.90 | 12.15 | 11.65 | 11.85 | 11.85 | 0.42% | 451,219 |
| Jan 15, 2026 | 11.80 | 12.10 | 11.60 | 11.80 | 11.80 | 1.29% | 450,005 |
| Jan 14, 2026 | 11.30 | 12.05 | 11.30 | 11.65 | 11.65 | 4.02% | 74,835 |
| Jan 13, 2026 | 11.00 | 11.35 | 10.95 | 11.20 | 11.20 | 1.36% | 133,476 |
| Jan 12, 2026 | 11.30 | 11.30 | 11.00 | 11.05 | 11.05 | -2.21% | 30,938 |
| Jan 9, 2026 | 11.30 | 11.30 | 11.00 | 11.30 | 11.30 | 0.44% | 20,866 |
| Jan 8, 2026 | 11.25 | 11.50 | 11.20 | 11.25 | 11.25 | - | 18,645 |
| Jan 7, 2026 | 11.15 | 11.25 | 11.05 | 11.25 | 11.25 | 0.45% | 12,065 |
| Jan 5, 2026 | 11.20 | 11.25 | 11.00 | 11.20 | 11.20 | -0.44% | 14,844 |
| Jan 2, 2026 | 11.20 | 11.25 | 11.00 | 11.25 | 11.25 | 0.45% | 19,739 |
| Dec 31, 2025 | 11.00 | 11.20 | 10.80 | 11.20 | 11.20 | 1.82% | 23,011 |
| Dec 30, 2025 | 10.80 | 11.00 | 10.70 | 11.00 | 11.00 | 0.92% | 31,152 |
| Dec 29, 2025 | 10.70 | 10.90 | 10.50 | 10.90 | 10.90 | 1.40% | 15,456 |
| Dec 23, 2025 | 10.80 | 10.80 | 10.60 | 10.75 | 10.75 | - | 11,150 |
| Dec 22, 2025 | 10.45 | 10.80 | 10.45 | 10.75 | 10.75 | 2.38% | 25,250 |
| Dec 19, 2025 | 10.40 | 10.70 | 10.30 | 10.50 | 10.50 | 0.96% | 19,066 |
| Dec 18, 2025 | 10.15 | 10.50 | 10.15 | 10.40 | 10.40 | 1.96% | 51,539 |
| Dec 17, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 1.49% | 6,014 |
| Dec 16, 2025 | 10.05 | 10.25 | 10.00 | 10.05 | 10.05 | - | 23,958 |
| Dec 15, 2025 | 10.00 | 10.15 | 9.98 | 10.05 | 10.05 | -0.99% | 5,998 |
| Dec 12, 2025 | 10.10 | 10.20 | 10.00 | 10.15 | 10.15 | - | 7,071 |
| Dec 11, 2025 | 10.05 | 10.15 | 10.00 | 10.15 | 10.15 | 0.50% | 67,168 |
| Dec 10, 2025 | 10.00 | 10.10 | 9.92 | 10.10 | 10.10 | 1.00% | 9,931 |
| Dec 9, 2025 | 10.00 | 10.05 | 9.88 | 10.00 | 10.00 | 0.20% | 14,545 |
| Dec 8, 2025 | 10.00 | 10.05 | 9.96 | 9.98 | 9.98 | - | 8,833 |
| Dec 5, 2025 | 10.05 | 10.10 | 9.98 | 9.98 | 9.98 | -0.20% | 50,053 |
| Dec 4, 2025 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | - | 6,370 |
| Dec 3, 2025 | 10.05 | 10.20 | 9.98 | 10.00 | 10.00 | - | 22,791 |
| Dec 2, 2025 | 9.88 | 10.05 | 9.86 | 10.00 | 10.00 | 1.42% | 14,688 |
| Dec 1, 2025 | 9.76 | 9.90 | 9.76 | 9.86 | 9.86 | 1.23% | 29,284 |
| Nov 28, 2025 | 9.76 | 9.76 | 9.70 | 9.74 | 9.74 | - | 7,426 |
| Nov 27, 2025 | 9.60 | 9.78 | 9.58 | 9.74 | 9.74 | 1.67% | 10,065 |
| Nov 26, 2025 | 9.64 | 9.68 | 9.48 | 9.58 | 9.58 | -0.42% | 14,206 |
| Nov 25, 2025 | 9.34 | 9.62 | 9.34 | 9.62 | 9.62 | 2.56% | 30,112 |
| Nov 24, 2025 | 9.34 | 9.42 | 9.30 | 9.38 | 9.38 | 1.08% | 9,121 |
| Nov 21, 2025 | 9.40 | 9.42 | 9.24 | 9.28 | 9.28 | -1.69% | 5,129 |
| Nov 20, 2025 | 9.48 | 9.48 | 9.36 | 9.44 | 9.44 | 0.43% | 4,184 |
| Nov 19, 2025 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | -0.63% | 8,667 |
| Nov 18, 2025 | 9.44 | 9.46 | 9.32 | 9.46 | 9.46 | -0.42% | 8,644 |
| Nov 17, 2025 | 9.50 | 9.52 | 9.42 | 9.50 | 9.50 | -0.21% | 6,382 |
| Nov 14, 2025 | 9.60 | 9.60 | 9.40 | 9.52 | 9.52 | -0.83% | 6,404 |
| Nov 13, 2025 | 9.46 | 9.62 | 9.46 | 9.60 | 9.60 | 1.05% | 4,026 |
| Nov 12, 2025 | 9.54 | 9.66 | 9.38 | 9.50 | 9.50 | -0.21% | 11,106 |
| Nov 11, 2025 | 9.56 | 9.58 | 9.42 | 9.52 | 9.52 | - | 6,156 |
| Nov 10, 2025 | 9.52 | 9.52 | 9.40 | 9.52 | 9.52 | 0.63% | 5,258 |
| Nov 7, 2025 | 9.58 | 9.58 | 9.40 | 9.46 | 9.46 | -0.84% | 5,424 |
| Nov 6, 2025 | 9.58 | 9.58 | 9.44 | 9.54 | 9.54 | -0.63% | 4,794 |