Plastika Kritis S.A. (ATH:PLAKR)
Greece · Delayed Price · Currency is EUR 15.10
-0.20 (-1.31%)
Jun 9, 2026, 5:10 PM EET
Plastika Kritis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 14.20 | 15.20 | 14.20 | 15.10 | 15.10 | -1.31% | 110 |
| Jun 8, 2026 | 14.30 | 15.30 | 14.20 | 15.30 | 15.30 | 5.52% | 240 |
| Jun 5, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -3.33% | 64 |
| Jun 4, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -0.99% | 113 |
| Jun 3, 2026 | 15.50 | 15.90 | 15.30 | 15.70 | 15.15 | - | 434 |
| Jun 2, 2026 | 15.40 | 15.70 | 15.20 | 15.70 | 15.15 | -0.63% | 1,311 |
| May 29, 2026 | 16.00 | 16.00 | 15.30 | 15.80 | 15.25 | -0.63% | 1,821 |
| May 28, 2026 | 15.90 | 16.10 | 15.90 | 15.90 | 15.34 | - | 1,416 |
| May 27, 2026 | 16.00 | 16.00 | 15.10 | 15.90 | 15.34 | 1.92% | 130 |
| May 26, 2026 | 15.40 | 15.80 | 15.40 | 15.60 | 15.05 | 0.65% | 69 |
| May 25, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 14.96 | 3.33% | 203 |
| May 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.47 | 1.35% | 102 |
| May 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.28 | - | - |
| May 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.28 | -0.67% | 120 |
| May 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.38 | 0.68% | 150 |
| May 18, 2026 | 15.70 | 15.70 | 15.70 | 14.80 | 14.28 | - | 2 |
| May 15, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.28 | - | - |
| May 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.28 | - | - |
| May 13, 2026 | 14.80 | 14.80 | 14.60 | 14.80 | 14.28 | -0.67% | 180 |
| May 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.38 | - | 262 |
| May 11, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.38 | - | - |
| May 8, 2026 | 15.20 | 15.40 | 14.90 | 14.90 | 14.38 | -3.87% | 385 |
| May 7, 2026 | 14.70 | 15.70 | 14.70 | 15.50 | 14.96 | 4.73% | 2,065 |
| May 6, 2026 | 14.90 | 14.90 | 14.60 | 14.80 | 14.28 | 2.78% | 228 |
| May 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.90 | 0.70% | 60 |
| May 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.80 | - | - |
| Apr 30, 2026 | 14.40 | 14.40 | 14.40 | 14.30 | 13.80 | - | 35 |
| Apr 29, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 13.80 | 0.70% | 368 |
| Apr 28, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 13.70 | -3.40% | 123 |
| Apr 27, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 14.19 | 5.00% | 404 |
| Apr 24, 2026 | 14.60 | 14.60 | 14.60 | 14.00 | 13.51 | - | 38 |
| Apr 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.51 | - | - |
| Apr 22, 2026 | 14.60 | 14.60 | 14.60 | 14.00 | 13.51 | - | 1 |
| Apr 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.51 | 1.45% | 100 |
| Apr 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.32 | - | - |
| Apr 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.32 | - | - |
| Apr 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.32 | - | - |
| Apr 15, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.32 | -2.13% | 70 |
| Apr 14, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.61 | 1.44% | 128 |
| Apr 9, 2026 | 14.20 | 14.20 | 14.20 | 13.90 | 13.41 | - | 1 |
| Apr 8, 2026 | 13.80 | 14.10 | 13.80 | 13.90 | 13.41 | 2.21% | 62 |
| Apr 7, 2026 | 13.60 | 13.90 | 13.30 | 13.60 | 13.12 | - | 263 |
| Apr 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.12 | -2.86% | 70 |
| Apr 1, 2026 | 13.60 | 13.60 | 13.60 | 14.00 | 13.51 | - | 1 |
| Mar 31, 2026 | 13.40 | 13.40 | 13.40 | 14.00 | 13.51 | - | 1 |
| Mar 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.51 | 0.72% | 137 |
| Mar 27, 2026 | 13.70 | 14.00 | 13.30 | 13.90 | 13.41 | 0.72% | 906 |
| Mar 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.32 | - | 720 |
| Mar 24, 2026 | 14.20 | 14.20 | 14.20 | 13.80 | 13.32 | - | 1 |
| Mar 23, 2026 | 14.20 | 14.20 | 14.20 | 13.80 | 13.32 | - | 1 |