Haidemenos Integrated Printing Services S.A. (ATH:HAIDE)
Greece · Delayed Price · Currency is EUR 1.090
+0.010 (0.93%)
Sep 30, 2025, 3:53 PM EET
ATH:HAIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2 |
| Sep 25, 2025 | 0.93 | 1.08 | 0.93 | 1.04 | 1.04 | -6.31% | 51 |
| Sep 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 9.90% | 936 |
| Sep 23, 2025 | 1.00 | 1.10 | 1.00 | 1.01 | 1.01 | 1.00% | 745 |
| Sep 22, 2025 | 1.00 | 1.01 | 0.90 | 1.00 | 1.00 | 1.52% | 2,960 |
| Sep 19, 2025 | 1.10 | 1.10 | 0.96 | 0.99 | 0.99 | 2.60% | 14,057 |
| Sep 18, 2025 | 0.88 | 1.11 | 0.88 | 0.96 | 0.96 | -5.88% | 17 |
| Sep 17, 2025 | 1.00 | 1.11 | 0.98 | 1.02 | 1.02 | -3.77% | 2,374 |
| Sep 16, 2025 | 1.11 | 1.11 | 0.97 | 1.06 | 1.06 | 1.92% | 447 |
| Sep 15, 2025 | 1.04 | 1.05 | 0.90 | 1.04 | 1.04 | 4.00% | 672 |
| Sep 12, 2025 | 1.09 | 1.09 | 0.96 | 1.00 | 1.00 | 0.50% | 763 |
| Sep 11, 2025 | 0.89 | 1.02 | 0.89 | 1.00 | 1.00 | -1.49% | 91 |
| Sep 10, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 1.51% | 112 |
| Sep 9, 2025 | 0.83 | 1.03 | 0.83 | 1.00 | 1.00 | -0.50% | 2,876 |
| Sep 8, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -2.91% | 6 |
| Sep 5, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 8.42% | 6,322 |
| Sep 4, 2025 | 0.89 | 0.96 | 0.85 | 0.95 | 0.95 | 7.34% | 3,148 |
| Sep 3, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 5,000 |
| Sep 2, 2025 | 0.89 | 0.91 | 0.84 | 0.89 | 0.89 | -1.12% | 4,229 |
| Sep 1, 2025 | 0.89 | 0.99 | 0.89 | 0.90 | 0.90 | -1.65% | 2,101 |
| Aug 29, 2025 | 0.87 | 1.00 | 0.86 | 0.91 | 0.91 | -3.70% | 9,024 |
| Aug 28, 2025 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | -0.53% | 5,079 |
| Aug 27, 2025 | 0.99 | 1.01 | 0.95 | 0.95 | 0.95 | 0.53% | 523 |
| Aug 26, 2025 | 0.92 | 1.00 | 0.92 | 0.95 | 0.95 | -5.50% | 7,648 |
| Aug 25, 2025 | 0.99 | 1.03 | 0.96 | 1.00 | 1.00 | 5.26% | 11,465 |
| Aug 22, 2025 | 0.92 | 1.03 | 0.92 | 0.95 | 0.95 | -1.04% | 24,251 |
| Aug 21, 2025 | 0.94 | 0.97 | 0.92 | 0.96 | 0.96 | 2.13% | 18,978 |
| Aug 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.57% | 3,679 |
| Aug 19, 2025 | 1.04 | 1.04 | 0.91 | 0.96 | 0.96 | -5.45% | 14,215 |
| Aug 18, 2025 | 1.15 | 1.15 | 1.01 | 1.01 | 1.01 | 12.22% | 2,811 |
| Aug 14, 2025 | 0.92 | 0.96 | 0.85 | 0.90 | 0.90 | 1.69% | 6,403 |
| Aug 13, 2025 | 0.88 | 0.93 | 0.86 | 0.89 | 0.89 | 4.12% | 8,537 |
| Aug 12, 2025 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | 1.19% | 5,720 |
| Aug 11, 2025 | 0.83 | 0.85 | 0.81 | 0.84 | 0.84 | 3.07% | 8,451 |
| Aug 8, 2025 | 0.84 | 0.84 | 0.80 | 0.82 | 0.82 | -2.98% | 6,594 |
| Aug 7, 2025 | 0.71 | 0.87 | 0.71 | 0.84 | 0.84 | 3.70% | 12,470 |
| Aug 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 38 |
| Aug 5, 2025 | 0.70 | 0.87 | 0.70 | 0.81 | 0.81 | 3.18% | 11,195 |
| Aug 4, 2025 | 0.77 | 0.83 | 0.77 | 0.79 | 0.79 | 3.29% | 144 |
| Aug 1, 2025 | 0.79 | 0.83 | 0.76 | 0.76 | 0.76 | -8.98% | 7,079 |
| Jul 31, 2025 | 0.79 | 0.84 | 0.79 | 0.84 | 0.84 | 9.15% | 5,736 |
| Jul 30, 2025 | 0.75 | 0.79 | 0.72 | 0.77 | 0.77 | 1.32% | 7,076 |
| Jul 29, 2025 | 0.66 | 0.79 | 0.65 | 0.76 | 0.76 | 7.86% | 11,615 |
| Jul 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.10% | 1,613 |
| Jul 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.88% | 50 |
| Jul 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.46% | 4 |
| Jul 23, 2025 | 0.70 | 0.80 | 0.68 | 0.69 | 0.69 | 3.01% | 3,381 |
| Jul 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |