Dimand S.A. (ATH:DIMAND)
Greece · Delayed Price · Currency is EUR 12.65
-0.15 (-1.17%)
Jul 30, 2026, 3:49 PM EET
Dimand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 12.75 | 12.80 | 12.60 | 12.80 | 12.80 | 0.79% | 9,181 |
| Jul 28, 2026 | 12.70 | 12.85 | 12.40 | 12.70 | 12.70 | -0.39% | 11,946 |
| Jul 27, 2026 | 12.85 | 12.85 | 12.55 | 12.75 | 12.75 | -0.39% | 9,105 |
| Jul 24, 2026 | 12.80 | 12.80 | 12.40 | 12.80 | 12.80 | - | 16,194 |
| Jul 23, 2026 | 12.80 | 12.85 | 12.50 | 12.80 | 12.80 | - | 10,921 |
| Jul 22, 2026 | 12.90 | 12.90 | 12.65 | 12.80 | 12.80 | -0.78% | 6,057 |
| Jul 21, 2026 | 12.60 | 12.95 | 12.45 | 12.90 | 12.90 | 1.57% | 23,711 |
| Jul 20, 2026 | 12.80 | 12.90 | 12.60 | 12.70 | 12.70 | -1.17% | 8,421 |
| Jul 17, 2026 | 12.85 | 12.85 | 12.45 | 12.85 | 12.85 | -0.39% | 13,671 |
| Jul 16, 2026 | 12.95 | 13.00 | 12.65 | 12.90 | 12.90 | -0.39% | 11,265 |
| Jul 15, 2026 | 12.90 | 13.00 | 12.70 | 12.95 | 12.95 | - | 7,869 |
| Jul 14, 2026 | 12.90 | 13.00 | 12.80 | 12.95 | 12.95 | -0.77% | 5,795 |
| Jul 13, 2026 | 12.90 | 13.05 | 12.20 | 13.05 | 13.05 | 0.38% | 28,081 |
| Jul 10, 2026 | 12.95 | 13.00 | 12.80 | 13.00 | 13.00 | - | 6,918 |
| Jul 9, 2026 | 13.05 | 13.05 | 12.90 | 13.00 | 13.00 | -0.38% | 5,230 |
| Jul 8, 2026 | 12.90 | 13.05 | 12.75 | 13.05 | 13.05 | 0.38% | 13,363 |
| Jul 7, 2026 | 13.10 | 13.10 | 12.95 | 13.00 | 13.00 | -0.76% | 6,913 |
| Jul 6, 2026 | 12.95 | 13.10 | 12.95 | 13.10 | 13.10 | 1.16% | 6,037 |
| Jul 3, 2026 | 12.90 | 12.95 | 12.85 | 12.95 | 12.95 | -0.38% | 5,824 |
| Jul 2, 2026 | 12.95 | 13.00 | 12.90 | 13.00 | 13.00 | - | 8,786 |
| Jul 1, 2026 | 13.05 | 13.05 | 12.90 | 13.00 | 13.00 | -0.76% | 6,476 |
| Jun 30, 2026 | 12.95 | 13.10 | 12.90 | 13.10 | 13.10 | 0.77% | 13,905 |
| Jun 29, 2026 | 13.00 | 13.00 | 12.85 | 13.00 | 13.00 | - | 11,852 |
| Jun 26, 2026 | 12.90 | 13.05 | 12.85 | 13.00 | 13.00 | - | 14,390 |
| Jun 25, 2026 | 13.00 | 13.05 | 12.80 | 13.00 | 13.00 | 0.39% | 6,873 |
| Jun 24, 2026 | 12.95 | 13.20 | 12.95 | 12.95 | 12.95 | -0.38% | 15,636 |
| Jun 23, 2026 | 13.00 | 13.05 | 12.95 | 13.00 | 13.00 | -0.76% | 4,812 |
| Jun 22, 2026 | 13.05 | 13.10 | 12.70 | 13.10 | 13.10 | 0.38% | 27,196 |
| Jun 19, 2026 | 12.70 | 13.05 | 12.45 | 13.05 | 13.05 | 2.76% | 21,270 |
| Jun 18, 2026 | 12.85 | 12.85 | 12.60 | 12.70 | 12.70 | -1.17% | 6,255 |
| Jun 17, 2026 | 12.80 | 12.85 | 12.80 | 12.85 | 12.85 | 0.39% | 5,473 |
| Jun 16, 2026 | 12.65 | 12.80 | 12.60 | 12.80 | 12.80 | 0.79% | 11,536 |
| Jun 15, 2026 | 13.00 | 13.05 | 12.65 | 12.70 | 12.70 | -2.31% | 14,942 |
| Jun 12, 2026 | 13.05 | 13.10 | 12.75 | 13.00 | 13.00 | -0.76% | 18,538 |
| Jun 11, 2026 | 12.95 | 13.10 | 12.80 | 13.10 | 13.10 | 0.77% | 12,223 |
| Jun 10, 2026 | 12.90 | 13.00 | 12.75 | 13.00 | 13.00 | - | 7,169 |
| Jun 9, 2026 | 12.85 | 13.00 | 12.65 | 13.00 | 13.00 | - | 26,141 |
| Jun 8, 2026 | 12.95 | 13.00 | 12.85 | 13.00 | 13.00 | - | 6,927 |
| Jun 5, 2026 | 13.05 | 13.05 | 12.85 | 13.00 | 13.00 | -0.38% | 6,568 |
| Jun 4, 2026 | 13.05 | 13.10 | 12.95 | 13.05 | 13.05 | 0.38% | 5,085 |
| Jun 3, 2026 | 13.00 | 13.05 | 12.75 | 13.00 | 13.00 | - | 12,946 |
| Jun 2, 2026 | 13.00 | 13.25 | 12.85 | 13.00 | 13.00 | -0.76% | 14,290 |
| May 29, 2026 | 12.80 | 13.10 | 12.70 | 13.10 | 13.10 | 2.75% | 9,554 |
| May 28, 2026 | 12.85 | 12.90 | 12.50 | 12.75 | 12.75 | -1.16% | 13,893 |
| May 27, 2026 | 12.90 | 12.95 | 12.65 | 12.90 | 12.90 | 0.39% | 14,898 |
| May 26, 2026 | 12.95 | 13.05 | 12.70 | 12.85 | 12.85 | -1.15% | 15,702 |
| May 25, 2026 | 13.30 | 13.35 | 12.90 | 13.00 | 13.00 | -2.26% | 10,086 |
| May 22, 2026 | 12.85 | 13.30 | 12.60 | 13.30 | 13.30 | 3.91% | 22,948 |
| May 21, 2026 | 13.00 | 13.00 | 12.55 | 12.80 | 12.80 | -1.54% | 11,301 |
| May 20, 2026 | 12.95 | 13.00 | 12.80 | 13.00 | 13.00 | - | 5,872 |