Plastika Kritis S.A. (ATH:PLAKR)
Greece · Delayed Price · Currency is EUR 15.10
-0.10 (-0.66%)
Aug 29, 2025, 5:09 PM EET
Plastika Kritis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -0.66% | 125 |
| Aug 28, 2025 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | -1.30% | 289 |
| Aug 27, 2025 | 16.00 | 16.00 | 15.40 | 15.40 | 15.40 | -5.52% | 756 |
| Aug 26, 2025 | 16.00 | 16.30 | 15.80 | 16.30 | 16.30 | - | 34 |
| Aug 25, 2025 | 16.90 | 16.90 | 16.30 | 16.30 | 16.30 | -4.12% | 300 |
| Aug 22, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 16.48 | - | 1,206 |
| Aug 21, 2025 | 16.50 | 17.20 | 16.40 | 17.00 | 16.48 | 3.66% | 7,756 |
| Aug 20, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 15.90 | 1.86% | 1,780 |
| Aug 19, 2025 | 16.00 | 16.20 | 16.00 | 16.10 | 15.61 | 0.63% | 657 |
| Aug 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.51 | 1.27% | 3,152 |
| Aug 14, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.32 | 1.28% | 710 |
| Aug 13, 2025 | 15.70 | 16.00 | 15.60 | 15.60 | 15.12 | -4.29% | 5,208 |
| Aug 12, 2025 | 16.00 | 16.50 | 16.00 | 16.30 | 15.80 | 2.52% | 1,840 |
| Aug 11, 2025 | 15.90 | 16.20 | 15.90 | 15.90 | 15.41 | - | 430 |
| Aug 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.41 | - | - |
| Aug 7, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.41 | - | 1,845 |
| Aug 6, 2025 | 15.90 | 15.90 | 15.70 | 15.90 | 15.41 | - | 610 |
| Aug 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.41 | - | - |
| Aug 4, 2025 | 16.00 | 16.00 | 15.60 | 15.90 | 15.41 | -0.62% | 1,501 |
| Aug 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.51 | - | - |
| Jul 31, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 15.51 | - | 1,790 |
| Jul 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.51 | - | 6 |
| Jul 29, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 15.51 | 1.27% | 91 |
| Jul 28, 2025 | 15.90 | 16.00 | 15.60 | 15.80 | 15.32 | - | 3,337 |
| Jul 25, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.32 | - | 1,453 |
| Jul 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.32 | - | 174 |
| Jul 23, 2025 | 15.60 | 15.80 | 15.50 | 15.80 | 15.32 | - | 1,050 |
| Jul 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.32 | 1.28% | 83 |
| Jul 21, 2025 | 15.60 | 15.80 | 15.60 | 15.60 | 15.12 | -1.27% | 202 |
| Jul 18, 2025 | 15.50 | 15.80 | 15.40 | 15.80 | 15.32 | 1.94% | 1,994 |
| Jul 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.03 | - | 492 |
| Jul 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.03 | 1.97% | 500 |
| Jul 15, 2025 | 15.60 | 15.60 | 15.20 | 15.20 | 14.74 | 1.33% | 2,425 |
| Jul 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.54 | - | 5 |
| Jul 11, 2025 | 14.90 | 15.10 | 14.90 | 15.00 | 14.54 | 0.67% | 2,440 |
| Jul 10, 2025 | 14.80 | 15.00 | 14.80 | 14.90 | 14.44 | 1.36% | 3,941 |
| Jul 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.25 | 0.68% | 200 |
| Jul 8, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.15 | - | 1,500 |
| Jul 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.15 | - | 1,151 |
| Jul 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.15 | - | - |
| Jul 3, 2025 | 14.30 | 14.60 | 14.30 | 14.60 | 14.15 | 3.55% | 1,360 |
| Jul 2, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 13.67 | - | 24 |
| Jul 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.67 | - | 2,135 |
| Jun 30, 2025 | 14.10 | 14.10 | 13.90 | 14.10 | 13.67 | -0.70% | 1,717 |
| Jun 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.77 | - | - |
| Jun 26, 2025 | 14.30 | 14.30 | 14.10 | 14.20 | 13.77 | 0.71% | 850 |
| Jun 25, 2025 | 14.30 | 14.30 | 14.00 | 14.10 | 13.67 | 0.71% | 1,760 |
| Jun 24, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 13.57 | 0.72% | 214 |
| Jun 23, 2025 | 13.50 | 13.90 | 13.40 | 13.90 | 13.47 | 1.46% | 360 |
| Jun 20, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.28 | -2.14% | 2,205 |