Haidemenos Integrated Printing Services S.A. (ATH:HAIDE)
Greece · Delayed Price · Currency is EUR 0.7250
-0.0150 (-2.03%)
Dec 2, 2025, 2:08 PM EET
ATH:HAIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.72 | 0.77 | 0.72 | 0.74 | 0.74 | -1.33% | 141 |
| Nov 28, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 2.04% | 1,026 |
| Nov 27, 2025 | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | - | 281 |
| Nov 26, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | - | 733 |
| Nov 25, 2025 | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | -1.34% | 480 |
| Nov 24, 2025 | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | -3.87% | 674 |
| Nov 21, 2025 | 0.79 | 0.79 | 0.74 | 0.78 | 0.78 | -1.27% | 5,270 |
| Nov 20, 2025 | 0.79 | 0.80 | 0.74 | 0.79 | 0.79 | 6.08% | 5,088 |
| Nov 19, 2025 | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | -1.99% | 464 |
| Nov 18, 2025 | 0.83 | 0.83 | 0.73 | 0.76 | 0.76 | -4.43% | 2,947 |
| Nov 17, 2025 | 0.79 | 0.84 | 0.79 | 0.79 | 0.79 | -3.66% | 2,658 |
| Nov 14, 2025 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | -3.53% | 362 |
| Nov 13, 2025 | 0.86 | 0.90 | 0.85 | 0.85 | 0.85 | 1.19% | 2,584 |
| Nov 12, 2025 | 0.73 | 0.84 | 0.73 | 0.84 | 0.84 | 8.39% | 4,439 |
| Nov 11, 2025 | 0.72 | 0.79 | 0.72 | 0.78 | 0.78 | 4.73% | 37 |
| Nov 10, 2025 | 0.72 | 0.75 | 0.70 | 0.74 | 0.74 | 1.37% | 16,514 |
| Nov 7, 2025 | 0.74 | 0.76 | 0.73 | 0.73 | 0.73 | -0.68% | 1,218 |
| Nov 6, 2025 | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | -3.29% | 1,047 |
| Nov 5, 2025 | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | 1.33% | 166 |
| Nov 4, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 1.35% | 133 |
| Nov 3, 2025 | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | -0.67% | 1,874 |
| Oct 31, 2025 | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | -1.97% | 2,046 |
| Oct 30, 2025 | 0.77 | 0.78 | 0.74 | 0.76 | 0.76 | - | 8,486 |
| Oct 29, 2025 | 0.77 | 0.78 | 0.73 | 0.76 | 0.76 | -2.56% | 5,131 |
| Oct 27, 2025 | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | - | 12,650 |
| Oct 24, 2025 | 0.81 | 0.82 | 0.76 | 0.78 | 0.78 | -5.45% | 10,100 |
| Oct 23, 2025 | 0.95 | 0.95 | 0.80 | 0.83 | 0.83 | -13.16% | 25,303 |
| Oct 22, 2025 | 0.99 | 0.99 | 0.90 | 0.95 | 0.95 | -3.55% | 36 |
| Oct 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 8.24% | 1 |
| Oct 20, 2025 | 0.97 | 0.99 | 0.89 | 0.91 | 0.91 | -1.09% | 1,582 |
| Oct 17, 2025 | 0.92 | 0.98 | 0.92 | 0.92 | 0.92 | -7.54% | 1,403 |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.05% | 1 |
| Oct 15, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 0.52% | 143 |
| Oct 14, 2025 | 0.97 | 0.99 | 0.93 | 0.97 | 0.97 | -0.51% | 819 |
| Oct 13, 2025 | 0.95 | 0.99 | 0.92 | 0.98 | 0.98 | -3.47% | 5,652 |
| Oct 10, 2025 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | - | 8,077 |
| Oct 9, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 4.12% | 59 |
| Oct 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 7, 2025 | 0.96 | 1.03 | 0.95 | 0.97 | 0.97 | - | 1,416 |
| Oct 6, 2025 | 1.04 | 1.12 | 0.94 | 0.97 | 0.97 | -6.73% | 2,307 |
| Oct 3, 2025 | 0.96 | 1.04 | 0.92 | 1.04 | 1.04 | 4.00% | 146 |
| Oct 2, 2025 | 0.88 | 1.10 | 0.88 | 1.00 | 1.00 | -9.91% | 1,682 |
| Oct 1, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 1.83% | 15 |
| Sep 30, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 59 |
| Sep 29, 2025 | 0.88 | 1.11 | 0.88 | 1.08 | 1.08 | -2.70% | 208 |
| Sep 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 6.73% | 1 |
| Sep 25, 2025 | 0.93 | 1.08 | 0.93 | 1.04 | 1.04 | -6.31% | 50 |
| Sep 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 9.90% | 501 |
| Sep 23, 2025 | 1.00 | 1.10 | 1.00 | 1.01 | 1.01 | 1.00% | 528 |
| Sep 22, 2025 | 1.00 | 1.01 | 0.90 | 1.00 | 1.00 | 1.52% | 2,959 |