Plastika Kritis S.A. (ATH:PLAKR)
Greece · Delayed Price · Currency is EUR 15.00
-0.20 (-1.32%)
Sep 18, 2026, 2:35 PM EET
Plastika Kritis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -1.32% | 533 |
| Sep 17, 2026 | 15.00 | 15.20 | 14.90 | 15.20 | 15.20 | - | 2,468 |
| Sep 16, 2026 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | -0.65% | 1,331 |
| Sep 15, 2026 | 15.30 | 15.30 | 15.10 | 15.30 | 15.30 | - | 321 |
| Sep 14, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | 644 |
| Sep 11, 2026 | 15.20 | 15.30 | 15.20 | 15.10 | 15.10 | - | 48 |
| Sep 10, 2026 | 15.30 | 15.70 | 15.10 | 15.10 | 15.10 | -0.66% | 759 |
| Sep 9, 2026 | 15.10 | 15.30 | 15.10 | 15.20 | 15.20 | -1.30% | 172 |
| Sep 8, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Sep 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Sep 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 549 |
| Sep 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 220 |
| Sep 2, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 469 |
| Sep 1, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 0.66% | 622 |
| Aug 31, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Aug 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 350 |
| Aug 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | 96 |
| Aug 26, 2026 | 15.70 | 15.70 | 15.30 | 15.40 | 15.40 | -1.91% | 1,241 |
| Aug 25, 2026 | 15.40 | 15.40 | 15.40 | 15.70 | 15.70 | - | 8 |
| Aug 24, 2026 | 15.90 | 15.90 | 15.30 | 15.70 | 15.70 | -1.26% | 646 |
| Aug 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 19, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1 |
| Aug 18, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 17, 2026 | 15.50 | 15.50 | 15.50 | 15.90 | 15.90 | - | 26 |
| Aug 14, 2026 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 1.92% | 211 |
| Aug 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 57 |
| Aug 12, 2026 | 15.30 | 16.00 | 15.20 | 15.60 | 15.60 | 2.63% | 1,514 |
| Aug 11, 2026 | 15.20 | 15.70 | 15.20 | 15.20 | 15.20 | 2.01% | 1,456 |
| Aug 10, 2026 | 15.20 | 16.50 | 14.80 | 14.90 | 14.90 | -3.87% | 5,820 |
| Aug 7, 2026 | 14.50 | 15.90 | 14.50 | 15.50 | 15.50 | 2.65% | 1,708 |
| Aug 6, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 135 |
| Aug 5, 2026 | 14.80 | 15.30 | 14.80 | 15.10 | 15.10 | - | 2,298 |
| Aug 4, 2026 | 14.50 | 15.10 | 14.50 | 15.10 | 15.10 | 3.42% | 3,301 |
| Aug 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | 390 |
| Jul 31, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 29, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 227 |
| Jul 28, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | 797 |
| Jul 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | 160 |
| Jul 23, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 970 |
| Jul 22, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 250 |
| Jul 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | 1,060 |
| Jul 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jul 17, 2026 | 14.70 | 15.20 | 14.50 | 14.60 | 14.60 | -2.67% | 121 |
| Jul 16, 2026 | 15.00 | 15.20 | 14.70 | 15.00 | 15.00 | -0.66% | 289 |
| Jul 15, 2026 | 15.40 | 15.40 | 15.40 | 15.10 | 15.10 | - | 2 |
| Jul 14, 2026 | 14.90 | 15.20 | 14.70 | 15.10 | 15.10 | -1.31% | 916 |
| Jul 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | 230 |