Plastika Kritis S.A. (ATH:PLAKR)
Greece · Delayed Price · Currency is EUR 14.80
-0.10 (-0.67%)
May 20, 2026, 1:35 PM EET
Plastika Kritis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | 120 |
| May 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 150 |
| May 18, 2026 | 15.70 | 15.70 | 15.70 | 14.80 | 14.80 | - | 2 |
| May 15, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| May 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| May 13, 2026 | 14.80 | 14.80 | 14.60 | 14.80 | 14.80 | -0.67% | 180 |
| May 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 262 |
| May 11, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| May 8, 2026 | 15.20 | 15.40 | 14.90 | 14.90 | 14.90 | -3.87% | 385 |
| May 7, 2026 | 14.70 | 15.70 | 14.70 | 15.50 | 15.50 | 4.73% | 2,065 |
| May 6, 2026 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | 2.78% | 228 |
| May 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | 60 |
| May 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Apr 30, 2026 | 14.40 | 14.40 | 14.40 | 14.30 | 14.30 | - | 35 |
| Apr 29, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | 0.70% | 368 |
| Apr 28, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -3.40% | 123 |
| Apr 27, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | 5.00% | 404 |
| Apr 24, 2026 | 14.60 | 14.60 | 14.60 | 14.00 | 14.00 | - | 38 |
| Apr 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 22, 2026 | 14.60 | 14.60 | 14.60 | 14.00 | 14.00 | - | 1 |
| Apr 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | 100 |
| Apr 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Apr 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Apr 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Apr 15, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | 70 |
| Apr 14, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | 128 |
| Apr 9, 2026 | 14.20 | 14.20 | 14.20 | 13.90 | 13.90 | - | 1 |
| Apr 8, 2026 | 13.80 | 14.10 | 13.80 | 13.90 | 13.90 | 2.21% | 62 |
| Apr 7, 2026 | 13.60 | 13.90 | 13.30 | 13.60 | 13.60 | - | 263 |
| Apr 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | 70 |
| Apr 1, 2026 | 13.60 | 13.60 | 13.60 | 14.00 | 14.00 | - | 1 |
| Mar 31, 2026 | 13.40 | 13.40 | 13.40 | 14.00 | 14.00 | - | 1 |
| Mar 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 137 |
| Mar 27, 2026 | 13.70 | 14.00 | 13.30 | 13.90 | 13.90 | 0.72% | 906 |
| Mar 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 720 |
| Mar 24, 2026 | 14.20 | 14.20 | 14.20 | 13.80 | 13.80 | - | 1 |
| Mar 23, 2026 | 14.20 | 14.20 | 14.20 | 13.80 | 13.80 | - | 1 |
| 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 |