DOTSOFT SA (ATH:DOTSOFT)
Greece · Delayed Price · Currency is EUR 33.00
+2.60 (8.55%)
At close: Jul 1, 2026
DOTSOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 50 |
| Jun 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | 50 |
| May 29, 2026 | 27.60 | 28.40 | 27.60 | 28.20 | 28.20 | - | 3 |
| May 28, 2026 | 27.40 | 28.60 | 27.40 | 28.20 | 28.20 | -1.40% | 400 |
| May 27, 2026 | 28.80 | 28.80 | 28.00 | 28.60 | 28.60 | -0.69% | 330 |
| May 26, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 2.86% | 980 |
| May 25, 2026 | 28.00 | 28.40 | 26.60 | 28.00 | 28.00 | - | 1,190 |
| May 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| May 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 275 |
| May 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 30 |
| May 19, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | -0.68% | 223 |
| May 18, 2026 | 29.00 | 29.20 | 28.60 | 29.20 | 29.20 | 0.69% | 368 |
| May 15, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -1.36% | 250 |
| May 14, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | -0.68% | 435 |
| May 13, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 2.07% | 1,134 |
| May 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | 200 |
| May 11, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 1.38% | 828 |
| May 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 120 |
| May 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | 259 |
| May 6, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 2.07% | 500 |
| May 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | 250 |
| May 4, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | -0.67% | 330 |
| 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 | - | - |