DOTSOFT SA (ATH:DOTSOFT)
Greece · Delayed Price · Currency is EUR 29.80
+0.60 (2.05%)
At close: Apr 30, 2026
DOTSOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 29.00 | 30.40 | 29.00 | 29.80 | 29.80 | 2.05% | 1,036 |
| Apr 29, 2026 | 29.20 | 29.20 | 29.00 | 29.20 | 29.20 | - | 130 |
| Apr 28, 2026 | 29.00 | 30.20 | 29.00 | 29.20 | 29.20 | -4.58% | 588 |
| Apr 27, 2026 | 29.40 | 30.80 | 28.40 | 30.60 | 30.60 | 5.52% | 2,286 |
| Apr 24, 2026 | 27.80 | 29.00 | 27.40 | 29.00 | 29.00 | 2.84% | 9,019 |
| Apr 23, 2026 | 27.80 | 28.40 | 27.80 | 28.20 | 28.20 | 0.71% | 510 |
| Apr 22, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 1.45% | 301 |
| Apr 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Apr 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Apr 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Apr 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 10 |
| Apr 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Apr 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | 100 |
| Apr 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Apr 8, 2026 | 27.80 | 27.80 | 27.80 | 27.40 | 27.40 | - | 10 |
| Apr 7, 2026 | 27.80 | 27.80 | 27.80 | 27.40 | 27.40 | - | 3 |
| Apr 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | 100 |
| Apr 1, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | - | 79 |
| Mar 31, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | - | 399 |
| Mar 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 20, 2026 | 27.80 | 27.80 | 27.80 | 27.00 | 27.00 | - | 3 |
| Mar 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 10, 2026 | 26.60 | 26.60 | 26.60 | 27.00 | 27.00 | - | 1 |
| Mar 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 27, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 3.85% | 1,000 |
| Feb 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 24, 2026 | 26.20 | 26.20 | 26.20 | 26.00 | 26.00 | - | 1 |
| Feb 20, 2026 | 26.20 | 26.20 | 26.20 | 26.00 | 26.00 | - | 1 |
| Feb 19, 2026 | 27.80 | 27.80 | 27.80 | 26.00 | 26.00 | - | 1 |
| Feb 18, 2026 | 26.20 | 26.20 | 26.20 | 26.00 | 26.00 | - | 1 |
| Feb 17, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 6.56% | 52 |
| Feb 16, 2026 | 26.40 | 26.40 | 26.40 | 24.40 | 24.40 | - | 1 |
| Feb 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -6.15% | 22 |
| Feb 12, 2026 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | 4.00% | 45 |