Plastika Kritis S.A. (ATH:PLAKR)
Greece · Delayed Price · Currency is EUR 15.90
0.00 (0.00%)
Aug 7, 2025, 4:29 PM EET
Plastika Kritis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | - | 2,320 |
| Aug 6, 2025 | 15.90 | 15.90 | 15.70 | 15.90 | 15.90 | - | 610 |
| Aug 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 4, 2025 | 16.00 | 16.00 | 15.60 | 15.90 | 15.90 | -0.62% | 1,501 |
| Aug 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 31, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | - | 1,790 |
| Jul 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 6 |
| Jul 29, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 1.27% | 91 |
| Jul 28, 2025 | 15.90 | 16.00 | 15.60 | 15.80 | 15.80 | - | 3,337 |
| Jul 25, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | - | 1,453 |
| Jul 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 174 |
| Jul 23, 2025 | 15.60 | 15.80 | 15.50 | 15.80 | 15.80 | - | 1,050 |
| Jul 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | 83 |
| Jul 21, 2025 | 15.60 | 15.80 | 15.60 | 15.60 | 15.60 | -1.27% | 202 |
| Jul 18, 2025 | 15.50 | 15.80 | 15.40 | 15.80 | 15.80 | 1.94% | 1,994 |
| Jul 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 492 |
| Jul 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | 500 |
| Jul 15, 2025 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | 1.33% | 2,425 |
| Jul 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 5 |
| Jul 11, 2025 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | 0.67% | 2,440 |
| Jul 10, 2025 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 1.36% | 3,941 |
| Jul 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 200 |
| Jul 8, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | 1,500 |
| Jul 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 1,151 |
| Jul 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jul 3, 2025 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 3.55% | 1,360 |
| Jul 2, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - | 24 |
| Jul 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 2,135 |
| Jun 30, 2025 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | -0.70% | 1,717 |
| Jun 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Jun 26, 2025 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | 0.71% | 850 |
| Jun 25, 2025 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | 0.71% | 1,760 |
| Jun 24, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 214 |
| Jun 23, 2025 | 13.50 | 13.90 | 13.40 | 13.90 | 13.90 | 1.46% | 360 |
| Jun 20, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -2.14% | 2,205 |
| Jun 19, 2025 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -0.71% | 810 |
| Jun 18, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -0.70% | 2,965 |
| Jun 17, 2025 | 14.30 | 14.90 | 14.10 | 14.20 | 14.20 | 0.71% | 13,520 |
| Jun 16, 2025 | 14.10 | 14.30 | 14.10 | 14.10 | 14.10 | -1.40% | 3,644 |
| Jun 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 120 |
| Jun 12, 2025 | 14.30 | 14.70 | 14.20 | 14.30 | 14.30 | - | 2,562 |
| Jun 11, 2025 | 14.40 | 14.80 | 14.30 | 14.30 | 14.30 | -0.69% | 1,207 |
| Jun 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jun 6, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | 200 |
| Jun 5, 2025 | 14.50 | 14.80 | 14.50 | 14.60 | 14.60 | 1.39% | 100 |
| Jun 4, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - | 15 |
| Jun 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | 64 |
| Jun 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| May 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| May 29, 2025 | 14.50 | 14.90 | 14.50 | 14.80 | 14.80 | - | 49 |