Dromeas SA (ATH:DROME)
0.3260
-0.0080 (-2.40%)
Oct 16, 2025, 1:16 PM EET
Dromeas Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 16, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -2.99% | 12,162 |
Oct 15, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.02% | 24,042 |
Oct 14, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -2.25% | 5,446 |
Oct 13, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.56% | 1,077 |
Oct 10, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 1.72% | 7,124 |
Oct 9, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 7,325 |
Oct 8, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.14% | 11,622 |
Oct 7, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 0.28% | 13,026 |
Oct 6, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 2.33% | 7,635 |
Oct 3, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 2.69% | 48,963 |
Oct 2, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -2.34% | 107,423 |
Oct 1, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -3.93% | 104,604 |
Sep 30, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -6.81% | 57,745 |
Sep 29, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | 0.53% | 3,184 |
Sep 26, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 2.43% | 17,961 |
Sep 25, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -4.63% | 8,130 |
Sep 24, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.04% | 15,786 |
Sep 23, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -3.75% | 34,495 |
Sep 22, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | - | 5,640 |
Sep 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | 2,532 |
Sep 18, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.52% | 4,126 |
Sep 17, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -3.18% | 19,617 |
Sep 16, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -0.24% | 2,526 |
Sep 15, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 0.49% | 10,373 |
Sep 12, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 2.51% | 10,491 |
Sep 11, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.84% | 10,702 |
Sep 10, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -2.03% | 21,723 |
Sep 9, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -0.50% | 14,471 |
Sep 8, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -0.50% | 9,787 |
Sep 5, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 28,148 |
Sep 4, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.62% | 36,023 |
Sep 3, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.96% | 23,798 |
Sep 2, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -6.52% | 49,254 |
Sep 1, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -0.67% | 25,220 |
Aug 29, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 1.13% | 43,505 |
Aug 28, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | -2.21% | 84,170 |
Aug 27, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -0.44% | 120,893 |
Aug 26, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 3.88% | 274,748 |
Aug 25, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 3.06% | 121,277 |
Aug 22, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 0.24% | 119,355 |
Aug 21, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 7.34% | 226,698 |
Aug 20, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 7.34% | 98,993 |
Aug 19, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.60% | 9,230 |
Aug 18, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.27% | 8,900 |
Aug 14, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.81% | 24,421 |
Aug 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.36% | 52,582 |
Aug 12, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 2.80% | 24,519 |
Aug 11, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.85% | 28,045 |
Aug 8, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.39% | 9,591 |
Aug 7, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.13% | 22,856 |