DOTSOFT SA (ATH:DOTSOFT)
Greece · Delayed Price · Currency is EUR 33.60
+0.20 (0.60%)
At close: Aug 12, 2026
DOTSOFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 32.20 | 33.60 | 31.80 | 33.60 | 33.60 | 0.60% | 1,030 |
| Aug 11, 2026 | 34.60 | 35.20 | 32.60 | 33.40 | 33.40 | 4.37% | 1,316 |
| Aug 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 6, 2026 | 32.80 | 32.80 | 32.80 | 32.00 | 32.00 | - | 7 |
| Aug 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | 80 |
| Aug 4, 2026 | 31.60 | 32.80 | 31.40 | 32.80 | 32.80 | - | 722 |
| Aug 3, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jul 31, 2026 | 31.00 | 33.00 | 30.80 | 32.80 | 32.80 | -0.61% | 636 |
| Jul 30, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jul 29, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 20 |
| Jul 28, 2026 | 33.20 | 33.80 | 33.00 | 33.00 | 33.00 | -3.51% | 107 |
| Jul 27, 2026 | 34.80 | 35.40 | 34.20 | 34.20 | 34.20 | -5.00% | 497 |
| Jul 24, 2026 | 34.60 | 36.00 | 34.40 | 36.00 | 36.00 | 1.12% | 250 |
| Jul 23, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 20 |
| Jul 22, 2026 | 35.00 | 35.00 | 35.00 | 35.60 | 35.60 | - | 10 |
| Jul 21, 2026 | 35.80 | 36.60 | 35.60 | 35.60 | 35.60 | -3.26% | 211 |
| Jul 20, 2026 | 35.00 | 36.80 | 35.00 | 36.80 | 36.80 | - | 448 |
| Jul 17, 2026 | 37.80 | 37.80 | 37.80 | 36.80 | 36.80 | - | 3 |
| Jul 16, 2026 | 35.00 | 37.80 | 34.80 | 36.80 | 36.80 | -2.13% | 648 |
| Jul 15, 2026 | 36.00 | 37.60 | 35.40 | 37.60 | 37.60 | -1.05% | 124 |
| Jul 14, 2026 | 42.00 | 42.00 | 38.00 | 38.00 | 38.00 | -0.52% | 23 |
| Jul 13, 2026 | 37.40 | 38.20 | 33.40 | 38.20 | 38.20 | 4.37% | 10,827 |
| Jul 10, 2026 | 38.40 | 38.40 | 36.00 | 36.60 | 36.60 | 1.67% | 59 |
| Jul 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | 150 |
| Jul 8, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jul 7, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jul 6, 2026 | 38.40 | 38.40 | 35.40 | 36.40 | 36.40 | - | 540 |
| Jul 3, 2026 | 36.40 | 36.80 | 36.40 | 36.40 | 36.40 | 0.55% | 185 |
| Jul 2, 2026 | 33.60 | 36.20 | 33.60 | 36.20 | 36.20 | 9.70% | 1,095 |
| Jul 1, 2026 | 30.40 | 33.40 | 30.40 | 33.00 | 33.00 | 8.55% | 1,476 |
| Jun 30, 2026 | 30.40 | 30.80 | 30.40 | 30.40 | 30.40 | 2.70% | 2,225 |
| Jun 29, 2026 | 28.40 | 29.80 | 28.40 | 29.60 | 29.60 | 3.50% | 3,248 |
| Jun 26, 2026 | 29.00 | 29.00 | 28.00 | 28.60 | 28.60 | -1.38% | 2,422 |
| Jun 25, 2026 | 28.60 | 29.00 | 28.40 | 29.00 | 29.00 | - | 1,667 |
| Jun 24, 2026 | 29.00 | 29.00 | 28.60 | 29.00 | 29.00 | - | 887 |
| Jun 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 37 |
| Jun 19, 2026 | 29.40 | 29.60 | 29.00 | 29.00 | 29.00 | -1.36% | 1,070 |
| Jun 18, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 1.38% | 1,110 |
| Jun 17, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - | 550 |
| Jun 16, 2026 | 27.40 | 29.20 | 27.20 | 29.00 | 29.00 | 2.84% | 1,365 |
| Jun 15, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jun 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jun 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jun 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jun 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jun 8, 2026 | 27.20 | 28.20 | 27.20 | 28.20 | 28.20 | 0.71% | 251 |
| Jun 5, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | - | 300 |
| Jun 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 50 |