Plastika Kritis S.A. (ATH:PLAKR)
Greece · Delayed Price · Currency is EUR 15.20
+0.40 (2.70%)
Oct 22, 2025, 4:35 PM EET
Plastika Kritis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 14.50 | 15.20 | 14.40 | 15.10 | 15.10 | 2.03% | 212 |
| Oct 21, 2025 | 15.00 | 15.10 | 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 | - | - |
| Sep 4, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | - | 10 |
| Sep 3, 2025 | 15.70 | 16.20 | 15.70 | 16.20 | 16.20 | 3.18% | 266 |
| Sep 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 391 |
| Sep 1, 2025 | 15.10 | 15.90 | 15.10 | 15.70 | 15.70 | 3.97% | 192 |
| 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 |