Thrace Plastics Holding Company S.A. (ATH:PLAT)
Greece · Delayed Price · Currency is EUR 5.25
+0.03 (0.57%)
Sep 23, 2026, 5:11 PM EET
ATH:PLAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.28 | 5.35 | 5.19 | 5.25 | - | 0.57% | 77,897 |
| Sep 22, 2026 | 5.14 | 5.29 | 5.14 | 5.22 | 5.22 | 5.03% | 167,913 |
| Sep 21, 2026 | 4.78 | 4.98 | 4.77 | 4.97 | 4.97 | 4.41% | 28,726 |
| Sep 18, 2026 | 4.80 | 4.80 | 4.72 | 4.76 | 4.76 | 0.53% | 26,025 |
| Sep 17, 2026 | 4.78 | 4.80 | 4.71 | 4.74 | 4.74 | -1.15% | 31,171 |
| Sep 16, 2026 | 4.80 | 4.87 | 4.79 | 4.79 | 4.79 | -0.21% | 23,803 |
| Sep 15, 2026 | 4.81 | 4.84 | 4.77 | 4.80 | 4.80 | -0.21% | 23,585 |
| Sep 14, 2026 | 5.00 | 5.00 | 4.80 | 4.81 | 4.81 | -4.18% | 41,047 |
| Sep 11, 2026 | 5.08 | 5.08 | 4.98 | 5.02 | 5.02 | -0.79% | 39,738 |
| Sep 10, 2026 | 5.08 | 5.13 | 5.03 | 5.06 | 5.06 | -0.39% | 21,025 |
| Sep 9, 2026 | 5.07 | 5.10 | 5.02 | 5.08 | 5.08 | 0.20% | 25,767 |
| Sep 8, 2026 | 5.06 | 5.10 | 5.01 | 5.07 | 5.07 | 0.20% | 37,032 |
| Sep 7, 2026 | 5.02 | 5.08 | 4.97 | 5.06 | 5.06 | 0.80% | 34,155 |
| Sep 4, 2026 | 5.04 | 5.08 | 5.01 | 5.02 | 5.02 | - | 21,012 |
| Sep 3, 2026 | 4.97 | 5.07 | 4.96 | 5.02 | 5.02 | - | 25,588 |
| Sep 2, 2026 | 4.99 | 5.03 | 4.95 | 5.02 | 5.02 | 0.20% | 25,494 |
| Sep 1, 2026 | 5.08 | 5.08 | 5.01 | 5.01 | 5.01 | -0.60% | 28,736 |
| Aug 31, 2026 | 5.03 | 5.06 | 5.01 | 5.04 | 5.04 | 0.20% | 33,598 |
| Aug 28, 2026 | 5.09 | 5.13 | 5.02 | 5.03 | 5.03 | -0.20% | 22,480 |
| Aug 27, 2026 | 5.15 | 5.17 | 5.03 | 5.04 | 5.04 | -2.70% | 28,111 |
| Aug 26, 2026 | 5.20 | 5.26 | 5.17 | 5.18 | 5.18 | -0.38% | 30,994 |
| Aug 25, 2026 | 5.24 | 5.28 | 5.20 | 5.20 | 5.20 | -0.76% | 36,112 |
| Aug 24, 2026 | 5.14 | 5.26 | 5.12 | 5.24 | 5.24 | 2.95% | 70,759 |
| Aug 21, 2026 | 5.21 | 5.21 | 5.08 | 5.09 | 5.09 | -1.36% | 42,550 |
| Aug 20, 2026 | 5.15 | 5.21 | 5.12 | 5.16 | 5.16 | -0.19% | 28,562 |
| Aug 19, 2026 | 5.19 | 5.23 | 5.15 | 5.17 | 5.17 | -0.39% | 33,158 |
| Aug 18, 2026 | 5.26 | 5.32 | 5.16 | 5.19 | 5.19 | -1.70% | 56,136 |
| Aug 17, 2026 | 5.40 | 5.40 | 5.28 | 5.28 | 5.28 | -2.22% | 73,514 |
| Aug 14, 2026 | 5.35 | 5.40 | 5.18 | 5.40 | 5.40 | 3.05% | 126,531 |
| Aug 13, 2026 | 5.10 | 5.24 | 5.09 | 5.24 | 5.24 | 4.80% | 138,901 |
| Aug 12, 2026 | 4.96 | 5.00 | 4.95 | 5.00 | 5.00 | 1.11% | 24,750 |
| Aug 11, 2026 | 4.89 | 4.95 | 4.89 | 4.95 | 4.95 | 1.23% | 26,855 |
| Aug 10, 2026 | 4.96 | 4.99 | 4.88 | 4.89 | 4.89 | -1.41% | 34,463 |
| Aug 7, 2026 | 4.76 | 4.96 | 4.73 | 4.96 | 4.96 | 4.43% | 44,279 |
| Aug 6, 2026 | 4.77 | 4.77 | 4.71 | 4.75 | 4.75 | -0.52% | 18,316 |
| Aug 5, 2026 | 4.75 | 4.81 | 4.72 | 4.77 | 4.77 | 0.53% | 20,198 |
| Aug 4, 2026 | 4.77 | 4.77 | 4.71 | 4.75 | 4.75 | 0.21% | 29,622 |
| Aug 3, 2026 | 4.79 | 4.79 | 4.70 | 4.74 | 4.74 | -0.32% | 45,221 |
| Jul 31, 2026 | 4.70 | 4.80 | 4.66 | 4.75 | 4.75 | 1.28% | 46,496 |
| Jul 30, 2026 | 4.66 | 4.70 | 4.62 | 4.69 | 4.69 | 1.30% | 18,505 |
| Jul 29, 2026 | 4.69 | 4.69 | 4.62 | 4.63 | 4.63 | -0.22% | 17,914 |
| Jul 28, 2026 | 4.70 | 4.71 | 4.64 | 4.64 | 4.64 | -1.28% | 24,839 |
| Jul 27, 2026 | 4.60 | 4.73 | 4.60 | 4.70 | 4.70 | 2.17% | 34,176 |
| Jul 24, 2026 | 4.67 | 4.74 | 4.60 | 4.60 | 4.60 | -0.86% | 51,375 |
| Jul 23, 2026 | 4.85 | 4.85 | 4.64 | 4.64 | 4.64 | -4.33% | 74,226 |
| Jul 22, 2026 | 4.92 | 5.09 | 4.85 | 4.85 | 4.85 | -2.32% | 84,777 |
| Jul 21, 2026 | 5.04 | 5.04 | 4.90 | 4.97 | 4.97 | -0.30% | 79,417 |
| Jul 20, 2026 | 5.08 | 5.08 | 4.95 | 4.98 | 4.98 | -1.39% | 59,936 |
| Jul 17, 2026 | 5.20 | 5.23 | 5.02 | 5.05 | 5.05 | -3.44% | 63,615 |
| Jul 16, 2026 | 5.21 | 5.40 | 5.16 | 5.23 | 5.23 | 0.38% | 87,036 |