Plastika Kritis S.A. (ATH:PLAKR)
Greece · Delayed Price · Currency is EUR 14.80
0.00 (0.00%)
Nov 14, 2025, 3:54 PM EET
Plastika Kritis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 14.80 | 14.80 | 14.30 | 14.80 | 14.80 | - | 500 |
| Nov 13, 2025 | 14.80 | 15.00 | 14.80 | 14.80 | 14.80 | - | 40 |
| Nov 12, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 10, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | - | 22 |
| Nov 7, 2025 | 14.60 | 14.90 | 14.30 | 14.80 | 14.80 | 2.07% | 202 |
| Nov 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 5, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -2.03% | 618 |
| Nov 4, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | - | 44 |
| Nov 3, 2025 | 14.80 | 15.20 | 14.80 | 14.80 | 14.80 | - | 23 |
| Oct 31, 2025 | 14.80 | 15.00 | 14.80 | 14.80 | 14.80 | 0.68% | 120 |
| Oct 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 29, 2025 | 14.80 | 15.30 | 14.50 | 14.70 | 14.70 | -2.65% | 238 |
| Oct 27, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 23, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 22, 2025 | 14.50 | 15.20 | 14.40 | 15.10 | 15.10 | 2.03% | 212 |
| Oct 21, 2025 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -2.63% | 158 |
| Oct 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | 97 |
| Oct 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Oct 15, 2025 | 15.30 | 15.50 | 15.30 | 15.40 | 15.40 | 1.32% | 406 |
| Oct 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 13, 2025 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | -0.65% | 60 |
| Oct 10, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | - | 53 |
| Oct 9, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | - | 17 |
| Oct 8, 2025 | 15.40 | 15.50 | 15.30 | 15.30 | 15.30 | - | 26 |
| Oct 7, 2025 | 15.30 | 15.50 | 15.30 | 15.30 | 15.30 | -1.29% | 205 |
| Oct 6, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | - | 2 |
| Oct 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 4 |
| Oct 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 35 |
| Oct 1, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | - | 375 |
| Sep 30, 2025 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | - | 3 |
| Sep 29, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | - | 445 |
| Sep 26, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | - | 102 |
| Sep 25, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | 1.31% | 203 |
| Sep 24, 2025 | 15.50 | 15.50 | 15.10 | 15.30 | 15.30 | -1.29% | 1,189 |
| Sep 23, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | - | 31 |
| Sep 22, 2025 | 15.40 | 15.80 | 15.40 | 15.50 | 15.50 | -3.13% | 863 |
| Sep 19, 2025 | 15.60 | 16.20 | 15.30 | 16.00 | 16.00 | 0.63% | 406 |
| Sep 18, 2025 | 15.40 | 15.90 | 15.30 | 15.90 | 15.90 | -0.62% | 278 |
| Sep 17, 2025 | 15.60 | 16.00 | 15.30 | 16.00 | 16.00 | -1.23% | 298 |
| Sep 16, 2025 | 15.40 | 16.20 | 15.40 | 16.20 | 16.20 | - | 1 |
| Sep 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 11, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | - | 2,300 |
| Sep 10, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | - | 3 |
| Sep 9, 2025 | 15.40 | 16.20 | 15.40 | 16.20 | 16.20 | - | 28 |
| Sep 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 580 |
| Sep 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |