Dimand S.A. (ATH:DIMAND)
Greece · Delayed Price · Currency is EUR 14.20
+0.05 (0.35%)
Sep 29, 2026, 5:18 PM EET
Dimand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 12.90 | 12.90 | 12.70 | 12.85 | 12.85 | -0.39% | 8,669 |
| Aug 27, 2026 | 12.95 | 12.95 | 12.70 | 12.90 | 12.90 | -0.77% | 9,986 |
| Aug 26, 2026 | 12.95 | 13.05 | 12.85 | 13.00 | 13.00 | 0.39% | 13,678 |
| Aug 25, 2026 | 12.90 | 12.95 | 12.70 | 12.95 | 12.95 | - | 16,051 |
| Aug 24, 2026 | 12.95 | 12.95 | 12.85 | 12.95 | 12.95 | - | 11,722 |
| Aug 21, 2026 | 12.95 | 12.95 | 12.85 | 12.95 | 12.95 | - | 10,640 |
| Aug 20, 2026 | 12.95 | 13.00 | 12.85 | 12.95 | 12.95 | - | 10,072 |
| Aug 19, 2026 | 12.95 | 12.95 | 12.85 | 12.95 | 12.95 | - | 36,281 |
| Aug 18, 2026 | 12.85 | 13.00 | 12.85 | 12.95 | 12.95 | - | 12,988 |
| Aug 17, 2026 | 12.90 | 13.00 | 12.70 | 12.95 | 12.95 | - | 11,189 |
| Aug 14, 2026 | 12.95 | 12.95 | 12.90 | 12.95 | 12.95 | - | 6,567 |
| Aug 13, 2026 | 12.95 | 12.95 | 12.85 | 12.95 | 12.95 | - | 6,827 |
| Aug 12, 2026 | 13.00 | 13.05 | 12.95 | 12.95 | 12.95 | -0.38% | 8,150 |
| Aug 11, 2026 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 0.78% | 5,456 |
| Aug 10, 2026 | 12.95 | 13.00 | 12.70 | 12.90 | 12.90 | -0.77% | 12,347 |
| Aug 7, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 11,369 |
| Aug 6, 2026 | 12.85 | 12.95 | 12.80 | 12.90 | 12.90 | -0.39% | 6,134 |
| Aug 5, 2026 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | -0.38% | 7,541 |
| Aug 4, 2026 | 12.75 | 13.00 | 12.65 | 13.00 | 13.00 | 1.56% | 13,526 |
| Aug 3, 2026 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | -1.16% | 11,436 |
| Jul 31, 2026 | 12.60 | 12.95 | 12.55 | 12.95 | 12.95 | 2.37% | 11,348 |
| Jul 30, 2026 | 12.75 | 12.75 | 12.45 | 12.65 | 12.65 | -1.17% | 13,480 |
| 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 |