Domiki Kritis S.A. (ATH:DOMIK)
2.190
+0.010 (0.46%)
Oct 24, 2025, 4:15 PM EET
Domiki Kritis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.17 | 2.24 | 2.16 | 2.24 | 2.24 | 2.75% | 21,567 |
| Oct 23, 2025 | 2.22 | 2.29 | 2.18 | 2.18 | 2.18 | -2.68% | 32,527 |
| Oct 22, 2025 | 2.11 | 2.28 | 2.11 | 2.24 | 2.24 | 6.67% | 53,733 |
| Oct 21, 2025 | 2.10 | 2.13 | 2.05 | 2.10 | 2.10 | - | 3,592 |
| Oct 20, 2025 | 2.19 | 2.19 | 2.03 | 2.10 | 2.10 | 0.96% | 9,323 |
| Oct 17, 2025 | 2.05 | 2.10 | 1.98 | 2.08 | 2.08 | 2.46% | 10,961 |
| Oct 16, 2025 | 2.10 | 2.15 | 2.02 | 2.03 | 2.03 | -3.33% | 47,289 |
| Oct 15, 2025 | 2.19 | 2.20 | 2.10 | 2.10 | 2.10 | -3.23% | 9,397 |
| Oct 14, 2025 | 2.17 | 2.22 | 2.17 | 2.17 | 2.17 | - | 11,392 |
| Oct 13, 2025 | 2.07 | 2.17 | 2.07 | 2.17 | 2.17 | 3.33% | 27,440 |
| Oct 10, 2025 | 2.10 | 2.17 | 2.09 | 2.10 | 2.10 | 1.94% | 10,479 |
| Oct 9, 2025 | 2.07 | 2.10 | 2.00 | 2.06 | 2.06 | -0.48% | 20,448 |
| Oct 8, 2025 | 2.05 | 2.11 | 2.03 | 2.07 | 2.07 | 0.98% | 14,878 |
| Oct 7, 2025 | 2.07 | 2.12 | 2.05 | 2.05 | 2.05 | -0.97% | 8,678 |
| Oct 6, 2025 | 2.16 | 2.18 | 2.06 | 2.07 | 2.07 | -1.43% | 13,336 |
| Oct 3, 2025 | 2.14 | 2.15 | 2.09 | 2.10 | 2.10 | - | 19,048 |
| Oct 2, 2025 | 2.19 | 2.23 | 2.10 | 2.10 | 2.10 | -1.41% | 14,559 |
| Oct 1, 2025 | 2.07 | 2.19 | 2.07 | 2.13 | 2.13 | 2.40% | 10,738 |
| Sep 30, 2025 | 2.19 | 2.19 | 2.08 | 2.08 | 2.08 | -3.26% | 12,640 |
| Sep 29, 2025 | 2.16 | 2.25 | 2.15 | 2.15 | 2.15 | -1.83% | 10,734 |
| Sep 26, 2025 | 2.27 | 2.27 | 2.19 | 2.19 | 2.19 | -2.67% | 10,820 |
| Sep 25, 2025 | 2.29 | 2.29 | 2.22 | 2.25 | 2.25 | 0.45% | 15,289 |
| Sep 24, 2025 | 2.30 | 2.32 | 2.24 | 2.24 | 2.24 | -2.61% | 8,198 |
| Sep 23, 2025 | 2.31 | 2.32 | 2.27 | 2.30 | 2.30 | - | 11,377 |
| Sep 22, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 0.88% | 7,184 |
| Sep 19, 2025 | 2.26 | 2.29 | 2.23 | 2.28 | 2.28 | - | 21,046 |
| Sep 18, 2025 | 2.29 | 2.32 | 2.26 | 2.28 | 2.28 | 1.33% | 9,162 |
| Sep 17, 2025 | 2.25 | 2.28 | 2.24 | 2.25 | 2.25 | 0.45% | 15,153 |
| Sep 16, 2025 | 2.28 | 2.29 | 2.24 | 2.24 | 2.24 | -1.75% | 12,666 |
| Sep 15, 2025 | 2.30 | 2.30 | 2.26 | 2.28 | 2.28 | 0.44% | 12,870 |
| Sep 12, 2025 | 2.28 | 2.31 | 2.26 | 2.27 | 2.27 | -0.44% | 15,246 |
| Sep 11, 2025 | 2.26 | 2.30 | 2.25 | 2.28 | 2.28 | 2.24% | 13,954 |
| Sep 10, 2025 | 2.31 | 2.32 | 2.21 | 2.23 | 2.23 | -3.04% | 52,939 |
| Sep 9, 2025 | 2.28 | 2.36 | 2.25 | 2.30 | 2.30 | 0.88% | 22,536 |
| Sep 8, 2025 | 2.24 | 2.28 | 2.18 | 2.28 | 2.28 | 2.24% | 27,357 |
| Sep 5, 2025 | 2.32 | 2.32 | 2.23 | 2.23 | 2.23 | -3.88% | 25,279 |
| Sep 4, 2025 | 2.30 | 2.34 | 2.23 | 2.32 | 2.32 | 1.75% | 15,503 |
| Sep 3, 2025 | 2.31 | 2.33 | 2.26 | 2.28 | 2.28 | - | 10,359 |
| Sep 2, 2025 | 2.31 | 2.33 | 2.24 | 2.28 | 2.28 | -1.30% | 26,224 |
| Sep 1, 2025 | 2.34 | 2.36 | 2.30 | 2.31 | 2.31 | -1.28% | 14,062 |
| Aug 29, 2025 | 2.27 | 2.34 | 2.26 | 2.34 | 2.34 | 2.18% | 25,701 |
| Aug 28, 2025 | 2.34 | 2.35 | 2.28 | 2.29 | 2.29 | -2.55% | 17,264 |
| Aug 27, 2025 | 2.39 | 2.40 | 2.35 | 2.35 | 2.35 | -1.26% | 16,577 |
| Aug 26, 2025 | 2.40 | 2.40 | 2.34 | 2.38 | 2.38 | -0.42% | 14,690 |
| Aug 25, 2025 | 2.41 | 2.45 | 2.39 | 2.39 | 2.39 | -0.83% | 30,180 |
| Aug 22, 2025 | 2.48 | 2.50 | 2.41 | 2.41 | 2.41 | -2.03% | 23,592 |
| Aug 21, 2025 | 2.49 | 2.55 | 2.46 | 2.46 | 2.46 | -3.53% | 32,035 |
| Aug 20, 2025 | 2.52 | 2.55 | 2.46 | 2.55 | 2.55 | 1.19% | 24,001 |
| Aug 19, 2025 | 2.43 | 2.59 | 2.41 | 2.52 | 2.52 | 4.56% | 63,412 |
| Aug 18, 2025 | 2.43 | 2.43 | 2.36 | 2.41 | 2.41 | -1.23% | 7,751 |