Domain Costa Lazaridi S.A. (ATH:KTILA)
Greece · Delayed Price · Currency is EUR 2.180
0.00 (0.00%)
At close: Aug 1, 2025, 5:20 PM EET
Domain Costa Lazaridi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 60 |
| Jul 31, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 15,315 |
| Jul 30, 2025 | 2.18 | 2.22 | 2.18 | 2.18 | - | - | 13,634 |
| Jul 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 14,650 |
| Jul 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 6,914 |
| Jul 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | - |
| Jul 24, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 50 |
| Jul 23, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 3,548 |
| Jul 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | - |
| Jul 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 45 |
| Jul 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 145 |
| Jul 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 115 |
| Jul 16, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 4,543 |
| Jul 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 4,560 |
| Jul 14, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 41,429 |
| Jul 11, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 3,192 |
| Jul 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 3,832 |
| Jul 9, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 3,910 |
| Jul 8, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 5,124 |
| Jul 7, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 18,304 |
| Jul 4, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 5,796 |
| Jul 3, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 11,450 |
| Jul 2, 2025 | 2.18 | 2.20 | 2.18 | 2.18 | - | - | 36,019 |
| Jul 1, 2025 | 2.18 | 2.20 | 2.18 | 2.18 | - | - | 336,886 |
| Jun 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 2.83% | 838,717 |
| Jun 27, 2025 | 2.12 | 2.14 | 2.12 | 2.12 | - | - | 680 |
| Jun 26, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | - | - |
| Jun 25, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | - | 261 |
| Jun 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -1.85% | 6,242 |
| Jun 23, 2025 | 2.18 | 2.18 | 2.08 | 2.16 | - | - | 18,380 |
| Jun 20, 2025 | 2.16 | 2.18 | 2.16 | 2.16 | - | 0.93% | 1,099,923 |
| Jun 19, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | - |
| Jun 18, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | -1.83% | 5 |
| Jun 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | - |
| Jun 16, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | - |
| Jun 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | - |
| Jun 12, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | - |
| Jun 11, 2025 | 2.06 | 2.18 | 2.04 | 2.18 | - | 0.93% | 503 |
| Jun 10, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | - |
| Jun 6, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | - | -0.92% | 1,386 |
| Jun 5, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 2.83% | 50 |
| Jun 4, 2025 | 2.20 | 2.28 | 2.02 | 2.12 | - | 0.95% | 112 |
| Jun 3, 2025 | 2.18 | 2.20 | 2.10 | 2.10 | - | - | 207 |
| Jun 2, 2025 | 2.10 | 2.22 | 2.10 | 2.10 | - | -3.67% | 47 |
| May 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | - |
| May 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 3.81% | 67 |
| May 28, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | - | - | 155 |
| May 27, 2025 | 2.02 | 2.14 | 2.02 | 2.10 | - | - | 6,366 |
| May 26, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | - | 0.96% | 5 |
| May 23, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | -3.70% | 370 |