Dimand S.A. (ATH:DIMAND)
Greece · Delayed Price · Currency is EUR 14.15
+0.30 (2.17%)
Nov 9, 2026, 4:47 PM EET
Dimand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 13.95 | 14.20 | 13.90 | 14.15 | 14.15 | 2.17% | 22,489 |
| Nov 6, 2026 | 13.65 | 13.85 | 13.65 | 13.85 | 13.85 | - | 13,119 |
| Nov 5, 2026 | 13.95 | 13.95 | 13.75 | 13.85 | 13.85 | -1.07% | 11,510 |
| Nov 4, 2026 | 13.95 | 14.00 | 13.80 | 14.00 | 14.00 | -0.36% | 21,456 |
| Nov 3, 2026 | 13.85 | 14.05 | 13.80 | 14.05 | 14.05 | 0.72% | 16,469 |
| Nov 2, 2026 | 13.95 | 13.95 | 13.80 | 13.95 | 13.95 | -0.36% | 5,994 |
| Oct 30, 2026 | 13.90 | 14.00 | 13.85 | 14.00 | 14.00 | - | 10,212 |
| Oct 29, 2026 | 13.95 | 14.00 | 13.85 | 14.00 | 14.00 | - | 11,307 |
| Oct 27, 2026 | 14.05 | 14.05 | 13.90 | 14.00 | 14.00 | -1.06% | 8,199 |
| Oct 26, 2026 | 13.90 | 14.15 | 13.80 | 14.15 | 14.15 | 0.71% | 15,357 |
| Oct 23, 2026 | 13.95 | 14.05 | 13.70 | 14.05 | 14.05 | 0.72% | 16,531 |
| Oct 22, 2026 | 13.95 | 14.05 | 13.85 | 13.95 | 13.95 | -1.06% | 8,536 |
| Oct 21, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 0.71% | 8,970 |
| Oct 20, 2026 | 14.00 | 14.05 | 13.90 | 14.00 | 14.00 | - | 14,140 |
| Oct 19, 2026 | 13.95 | 14.00 | 13.75 | 14.00 | 14.00 | - | 9,747 |
| Oct 16, 2026 | 13.85 | 14.00 | 13.85 | 14.00 | 14.00 | 0.36% | 14,917 |
| Oct 15, 2026 | 13.90 | 13.95 | 13.85 | 13.95 | 13.95 | - | 8,670 |
| Oct 14, 2026 | 13.80 | 13.95 | 13.80 | 13.95 | 13.95 | -0.36% | 8,370 |
| Oct 13, 2026 | 13.85 | 14.00 | 13.75 | 14.00 | 14.00 | 0.36% | 23,851 |
| Oct 12, 2026 | 13.85 | 14.05 | 13.70 | 13.95 | 13.95 | 0.72% | 26,396 |
| Oct 9, 2026 | 13.65 | 13.90 | 13.55 | 13.85 | 13.85 | 1.47% | 15,855 |
| Oct 8, 2026 | 13.90 | 14.00 | 13.55 | 13.65 | 13.65 | -2.50% | 39,861 |
| Oct 7, 2026 | 13.85 | 14.05 | 13.80 | 14.00 | 14.00 | 0.36% | 66,347 |
| Oct 6, 2026 | 13.95 | 13.95 | 13.80 | 13.95 | 13.95 | 0.36% | 14,023 |
| Oct 5, 2026 | 14.00 | 14.25 | 13.70 | 13.90 | 13.90 | -0.71% | 69,295 |
| Oct 2, 2026 | 13.95 | 14.00 | 13.70 | 14.00 | 14.00 | -0.36% | 34,674 |
| Oct 1, 2026 | 13.85 | 14.05 | 13.70 | 14.05 | 14.05 | 0.36% | 19,493 |
| Sep 30, 2026 | 14.25 | 14.25 | 13.95 | 14.00 | 14.00 | -1.41% | 19,018 |
| Sep 29, 2026 | 14.15 | 14.25 | 14.00 | 14.20 | 14.20 | 0.35% | 28,534 |
| Sep 28, 2026 | 14.15 | 14.25 | 14.05 | 14.15 | 14.15 | -0.35% | 16,739 |
| Sep 25, 2026 | 13.65 | 14.35 | 13.60 | 14.20 | 14.20 | 3.65% | 44,335 |
| Sep 24, 2026 | 13.50 | 13.70 | 13.45 | 13.70 | 13.70 | 0.74% | 14,139 |
| Sep 23, 2026 | 13.50 | 13.60 | 13.10 | 13.60 | 13.60 | 0.74% | 49,006 |
| Sep 22, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 1.50% | 26,475 |
| Sep 21, 2026 | 13.20 | 13.40 | 13.20 | 13.30 | 13.30 | - | 62,249 |
| Sep 18, 2026 | 13.25 | 13.45 | 13.00 | 13.30 | 13.30 | 0.38% | 54,530 |
| Sep 17, 2026 | 13.10 | 13.30 | 13.00 | 13.25 | 13.25 | 1.15% | 30,537 |
| Sep 16, 2026 | 13.10 | 13.10 | 12.95 | 13.10 | 13.10 | - | 20,610 |
| Sep 15, 2026 | 13.25 | 13.25 | 12.95 | 13.10 | 13.10 | -0.76% | 13,410 |
| Sep 14, 2026 | 13.45 | 13.45 | 13.05 | 13.20 | 13.20 | -1.86% | 14,962 |
| Sep 11, 2026 | 13.35 | 13.50 | 13.15 | 13.45 | 13.45 | 0.37% | 13,722 |
| Sep 10, 2026 | 13.20 | 13.75 | 13.20 | 13.40 | 13.40 | 1.90% | 47,053 |
| Sep 9, 2026 | 13.00 | 13.30 | 12.95 | 13.15 | 13.15 | 1.15% | 61,350 |
| Sep 8, 2026 | 12.80 | 13.30 | 12.80 | 13.00 | 13.00 | 1.17% | 65,726 |
| Sep 7, 2026 | 12.85 | 12.85 | 12.70 | 12.85 | 12.85 | 0.39% | 20,477 |
| Sep 4, 2026 | 12.80 | 12.85 | 12.65 | 12.80 | 12.80 | -0.78% | 15,730 |
| Sep 3, 2026 | 12.80 | 12.90 | 12.60 | 12.90 | 12.90 | 0.78% | 27,236 |
| Sep 2, 2026 | 12.80 | 12.85 | 12.70 | 12.80 | 12.80 | - | 7,398 |
| Sep 1, 2026 | 12.85 | 12.85 | 12.70 | 12.80 | 12.80 | -0.39% | 7,879 |
| Aug 31, 2026 | 12.85 | 12.85 | 12.80 | 12.85 | 12.85 | - | 10,986 |