Domiki Kritis S.A. (ATH:DOMIK)
Greece · Delayed Price · Currency is EUR 2.270
-0.090 (-3.81%)
At close: Jan 16, 2026
Domiki Kritis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.34 | 2.34 | 2.23 | 2.27 | 2.27 | -3.81% | 45,030 |
| Jan 15, 2026 | 2.44 | 2.44 | 2.30 | 2.36 | 2.36 | -2.48% | 6,815 |
| Jan 14, 2026 | 2.38 | 2.46 | 2.38 | 2.42 | 2.42 | 1.26% | 30,350 |
| Jan 13, 2026 | 2.29 | 2.39 | 2.29 | 2.39 | 2.39 | 0.42% | 7,749 |
| Jan 12, 2026 | 2.45 | 2.46 | 2.37 | 2.38 | 2.38 | -2.06% | 9,132 |
| Jan 9, 2026 | 2.44 | 2.49 | 2.34 | 2.43 | 2.43 | -0.41% | 22,791 |
| Jan 8, 2026 | 2.48 | 2.49 | 2.38 | 2.44 | 2.44 | -1.21% | 19,648 |
| Jan 7, 2026 | 2.59 | 2.60 | 2.47 | 2.47 | 2.47 | -4.63% | 40,847 |
| Jan 5, 2026 | 2.61 | 2.65 | 2.57 | 2.59 | 2.59 | -1.15% | 15,519 |
| Jan 2, 2026 | 2.45 | 2.64 | 2.45 | 2.62 | 2.62 | 5.65% | 176,959 |
| Dec 31, 2025 | 2.35 | 2.49 | 2.33 | 2.48 | 2.48 | 5.08% | 91,093 |
| Dec 30, 2025 | 2.24 | 2.36 | 2.19 | 2.36 | 2.36 | 6.31% | 81,882 |
| Dec 29, 2025 | 2.23 | 2.26 | 2.20 | 2.22 | 2.22 | -0.45% | 11,091 |
| Dec 23, 2025 | 2.24 | 2.24 | 2.18 | 2.23 | 2.23 | - | 9,764 |
| Dec 22, 2025 | 2.24 | 2.25 | 2.20 | 2.23 | 2.23 | -0.89% | 12,044 |
| Dec 19, 2025 | 2.24 | 2.38 | 2.24 | 2.25 | 2.25 | -2.17% | 48,873 |
| Dec 18, 2025 | 2.05 | 2.35 | 2.05 | 2.30 | 2.30 | 12.75% | 191,250 |
| Dec 17, 2025 | 2.05 | 2.06 | 2.01 | 2.04 | 2.04 | -0.49% | 11,100 |
| Dec 16, 2025 | 2.03 | 2.05 | 1.99 | 2.05 | 2.05 | 1.49% | 21,427 |
| Dec 15, 2025 | 2.05 | 2.05 | 1.99 | 2.02 | 2.02 | -1.46% | 11,873 |
| Dec 12, 2025 | 2.07 | 2.07 | 2.03 | 2.05 | 2.05 | -0.97% | 5,975 |
| Dec 11, 2025 | 2.10 | 2.16 | 2.03 | 2.07 | 2.07 | -1.43% | 23,605 |
| Dec 10, 2025 | 1.98 | 2.13 | 1.98 | 2.10 | 2.10 | 6.33% | 33,608 |
| Dec 9, 2025 | 1.96 | 1.98 | 1.94 | 1.98 | 1.98 | - | 11,393 |
| Dec 8, 2025 | 1.99 | 1.99 | 1.94 | 1.98 | 1.98 | -0.25% | 14,920 |
| Dec 5, 2025 | 1.96 | 2.00 | 1.94 | 1.98 | 1.98 | 0.76% | 7,272 |
| Dec 4, 2025 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | -0.76% | 7,841 |
| Dec 3, 2025 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | -0.50% | 3,742 |
| Dec 2, 2025 | 2.01 | 2.02 | 1.97 | 1.99 | 1.99 | -0.50% | 4,239 |
| Dec 1, 2025 | 2.00 | 2.01 | 1.96 | 2.00 | 2.00 | - | 4,602 |
| Nov 28, 2025 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | 1.01% | 2,500 |
| Nov 27, 2025 | 2.02 | 2.02 | 1.96 | 1.98 | 1.98 | -0.25% | 13,455 |
| Nov 26, 2025 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -2.22% | 4,876 |
| Nov 25, 2025 | 2.04 | 2.06 | 1.97 | 2.03 | 2.03 | - | 9,862 |
| Nov 24, 2025 | 1.97 | 2.03 | 1.97 | 2.03 | 2.03 | 3.31% | 14,561 |
| Nov 21, 2025 | 1.99 | 2.03 | 1.97 | 1.97 | 1.97 | -3.20% | 11,920 |
| Nov 20, 2025 | 2.00 | 2.03 | 1.97 | 2.03 | 2.03 | 2.53% | 10,600 |
| Nov 19, 2025 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -1.00% | 16,287 |
| Nov 18, 2025 | 2.05 | 2.05 | 1.96 | 2.00 | 2.00 | -0.99% | 9,260 |
| Nov 17, 2025 | 2.02 | 2.11 | 1.96 | 2.02 | 2.02 | 3.06% | 38,751 |
| Nov 14, 2025 | 2.08 | 2.08 | 1.96 | 1.96 | 1.96 | -4.85% | 14,796 |
| Nov 13, 2025 | 2.08 | 2.09 | 2.05 | 2.06 | 2.06 | -0.48% | 8,888 |
| Nov 12, 2025 | 2.10 | 2.11 | 2.05 | 2.07 | 2.07 | 0.49% | 14,443 |
| Nov 11, 2025 | 2.05 | 2.08 | 2.04 | 2.06 | 2.06 | 0.49% | 6,401 |
| Nov 10, 2025 | 2.07 | 2.10 | 2.02 | 2.05 | 2.05 | - | 8,056 |
| Nov 7, 2025 | 2.06 | 2.07 | 2.01 | 2.05 | 2.05 | -0.49% | 5,409 |
| Nov 6, 2025 | 2.08 | 2.08 | 2.00 | 2.06 | 2.06 | -0.96% | 11,681 |
| Nov 5, 2025 | 2.09 | 2.10 | 2.02 | 2.08 | 2.08 | -0.48% | 13,469 |
| Nov 4, 2025 | 2.08 | 2.11 | 2.05 | 2.09 | 2.09 | -1.42% | 10,880 |
| Nov 3, 2025 | 2.19 | 2.19 | 2.09 | 2.12 | 2.12 | -0.93% | 27,415 |