Plastika Kritis S.A. (ATH:PLAKR)
Greece · Delayed Price · Currency is EUR 14.60
-0.90 (-5.81%)
At close: Feb 6, 2026
Plastika Kritis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 14.60 | 15.00 | 14.60 | 14.60 | 14.60 | -5.81% | 324 |
| Feb 5, 2026 | 15.20 | 15.20 | 15.20 | 15.50 | 15.50 | - | 40 |
| Feb 4, 2026 | 15.20 | 15.20 | 15.20 | 15.50 | 15.50 | - | 10 |
| Feb 3, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 1.31% | 3,352 |
| Feb 2, 2026 | 15.30 | 15.30 | 15.00 | 15.30 | 15.30 | 3.38% | 201 |
| Jan 30, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | - | 98 |
| Jan 29, 2026 | 14.60 | 14.80 | 14.30 | 14.80 | 14.80 | 1.37% | 1,164 |
| Jan 28, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -3.95% | 96 |
| Jan 27, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 4.11% | 240 |
| Jan 26, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 130 |
| Jan 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 213 |
| Jan 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 567 |
| Jan 21, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -2.03% | 1,820 |
| Jan 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jan 19, 2026 | 15.50 | 15.50 | 14.70 | 14.80 | 14.80 | 0.68% | 90 |
| Jan 16, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - | 230 |
| Jan 15, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -1.34% | 150 |
| Jan 14, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jan 13, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | -2.61% | 272 |
| Jan 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.08% | 227 |
| Jan 9, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -2.00% | 180 |
| Jan 8, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 810 |
| Jan 7, 2026 | 15.90 | 15.90 | 14.80 | 14.80 | 14.80 | 1.37% | 1,302 |
| Jan 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Dec 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | 104 |
| Dec 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Dec 29, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | 1,500 |
| Dec 23, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | 1,513 |
| Dec 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | 999 |
| Dec 19, 2025 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | -0.68% | 648 |
| Dec 18, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | 0.68% | 1,680 |
| Dec 17, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 1,843 |
| Dec 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 25 |
| Dec 15, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 1,753 |
| Dec 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 1,389 |
| Dec 11, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 0.68% | 1,820 |
| Dec 10, 2025 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | -1.34% | 1,512 |
| Dec 9, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 361 |
| Dec 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Dec 5, 2025 | 14.60 | 14.90 | 14.60 | 14.80 | 14.80 | -0.67% | 155 |
| Dec 4, 2025 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | -0.67% | 144 |
| Dec 3, 2025 | 15.00 | 15.00 | 14.60 | 15.00 | 15.00 | -0.66% | 918 |
| Dec 2, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Dec 1, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | - | 410 |
| Nov 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | 655 |
| Nov 27, 2025 | 15.20 | 15.40 | 15.20 | 15.30 | 15.30 | 0.66% | 700 |
| Nov 26, 2025 | 14.70 | 15.20 | 14.60 | 15.20 | 15.20 | 3.40% | 326 |
| Nov 25, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -2.00% | 247 |
| Nov 24, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 2.74% | 157 |