Plastika Kritis S.A. (ATH:PLAKR)
Greece · Delayed Price · Currency is EUR 15.40
+0.40 (2.67%)
Oct 30, 2026, 4:35 PM EET
Plastika Kritis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | 1,400 |
| Oct 29, 2026 | 15.00 | 15.40 | 15.00 | 15.00 | 15.00 | - | 701 |
| Oct 27, 2026 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | -1.32% | 246 |
| Oct 26, 2026 | 15.00 | 15.50 | 15.00 | 15.20 | 15.20 | 0.66% | 2,190 |
| Oct 23, 2026 | 15.00 | 15.00 | 15.00 | 15.10 | 15.10 | - | 10 |
| Oct 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | 200 |
| Oct 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | 74 |
| Oct 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 65 |
| Oct 19, 2026 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | - | 1,233 |
| Oct 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | 480 |
| Oct 15, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 2,253 |
| Oct 14, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 148 |
| Oct 13, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | 910 |
| Oct 12, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | -2.60% | 2,223 |
| Oct 9, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | 100 |
| Oct 8, 2026 | 15.50 | 15.50 | 14.90 | 15.00 | 15.00 | -0.66% | 1,248 |
| Oct 7, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 940 |
| Oct 6, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | 0.67% | 1,449 |
| Oct 5, 2026 | 15.00 | 15.40 | 15.00 | 15.00 | 15.00 | - | 14 |
| Oct 2, 2026 | 15.00 | 15.20 | 14.50 | 15.00 | 15.00 | -1.96% | 845 |
| Oct 1, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Sep 30, 2026 | 15.00 | 15.40 | 15.00 | 15.30 | 15.30 | - | 6,871 |
| Sep 29, 2026 | 15.00 | 15.50 | 14.80 | 15.30 | 15.30 | -4.37% | 3,015 |
| Sep 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 100 |
| Sep 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 24, 2026 | 15.10 | 15.10 | 15.10 | 15.00 | 15.00 | - | 1 |
| Sep 23, 2026 | 15.00 | 15.60 | 15.00 | 15.00 | 15.00 | - | 2,329 |
| Sep 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 21, 2026 | 15.00 | 15.00 | 14.70 | 15.00 | 15.00 | - | 28 |
| 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 | - | - |