Plastika Kritis S.A. (ATH:PLAKR)
Greece · Delayed Price · Currency is EUR 13.80
0.00 (0.00%)
At close: Mar 20, 2026
Plastika Kritis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 14.20 | 14.20 | 14.20 | 13.80 | 13.80 | - | 3 |
| Mar 19, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | 256 |
| Mar 18, 2026 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | - | 170 |
| Mar 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Mar 16, 2026 | 14.50 | 14.50 | 13.80 | 13.80 | 13.80 | -3.50% | 204 |
| Mar 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 1 |
| Mar 11, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 5.93% | 157 |
| Mar 10, 2026 | 14.40 | 14.40 | 14.40 | 13.50 | 13.50 | - | 1 |
| Mar 9, 2026 | 13.20 | 14.20 | 13.20 | 13.50 | 13.50 | -2.88% | 498 |
| Mar 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 63 |
| Mar 5, 2026 | 14.40 | 14.40 | 14.40 | 13.90 | 13.90 | - | 25 |
| Mar 4, 2026 | 13.80 | 14.50 | 13.80 | 13.90 | 13.90 | -1.42% | 346 |
| Mar 3, 2026 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -1.40% | 956 |
| Mar 2, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -4.03% | 1,449 |
| Feb 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Feb 26, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 0.68% | 363 |
| Feb 25, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | 190 |
| Feb 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 62 |
| Feb 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 76 |
| Feb 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | 240 |
| Feb 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Feb 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | 72 |
| Feb 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Feb 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 8 |
| Feb 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 200 |
| Feb 11, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | - | 84 |
| Feb 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Feb 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| 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 |