Plastika Kritis S.A. (ATH:PLAKR)
Greece · Delayed Price · Currency is EUR 15.50
0.00 (0.00%)
Sep 30, 2025, 4:44 PM EET
Plastika Kritis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |