Thrace Plastics Holding Company S.A. (ATH:PLAT)
Greece · Delayed Price · Currency is EUR 4.945
+0.060 (1.23%)
Aug 11, 2026, 5:10 PM EET
ATH:PLAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 5.16 | 5.25 | 5.07 | 5.21 | 5.21 | 0.58% | 72,934 |
| Jul 14, 2026 | 5.20 | 5.22 | 5.10 | 5.18 | 5.18 | -0.38% | 86,906 |
| Jul 13, 2026 | 5.10 | 5.38 | 5.03 | 5.20 | 5.20 | 2.77% | 159,647 |
| Jul 10, 2026 | 4.95 | 5.10 | 4.95 | 5.06 | 5.06 | 2.33% | 51,573 |
| Jul 9, 2026 | 4.90 | 5.15 | 4.90 | 4.95 | 4.95 | 1.64% | 105,745 |
| Jul 8, 2026 | 4.76 | 4.87 | 4.60 | 4.87 | 4.87 | 2.21% | 95,923 |
| Jul 7, 2026 | 4.68 | 4.79 | 4.65 | 4.76 | 4.76 | 1.49% | 31,673 |
| Jul 6, 2026 | 4.67 | 4.71 | 4.63 | 4.69 | 4.69 | 0.54% | 27,685 |
| Jul 3, 2026 | 4.56 | 4.68 | 4.54 | 4.67 | 4.67 | 2.41% | 23,702 |
| Jul 2, 2026 | 4.56 | 4.58 | 4.51 | 4.56 | 4.56 | 0.22% | 21,617 |
| Jul 1, 2026 | 4.60 | 4.60 | 4.51 | 4.55 | 4.55 | -1.52% | 44,928 |
| Jun 30, 2026 | 4.60 | 4.65 | 4.56 | 4.62 | 4.62 | -0.86% | 30,619 |
| Jun 29, 2026 | 4.66 | 4.71 | 4.59 | 4.66 | 4.66 | 1.20% | 31,637 |
| Jun 26, 2026 | 4.61 | 4.65 | 4.59 | 4.60 | 4.60 | -0.86% | 24,477 |
| Jun 25, 2026 | 4.76 | 4.78 | 4.64 | 4.64 | 4.64 | -2.11% | 33,770 |
| Jun 24, 2026 | 4.81 | 4.83 | 4.68 | 4.74 | 4.74 | -1.46% | 29,020 |
| Jun 23, 2026 | 4.78 | 4.85 | 4.72 | 4.81 | 4.81 | 0.63% | 66,603 |
| Jun 22, 2026 | 4.65 | 4.78 | 4.65 | 4.78 | 4.78 | 2.47% | 70,808 |
| Jun 19, 2026 | 4.59 | 4.69 | 4.55 | 4.67 | 4.67 | 3.44% | 209,211 |
| Jun 18, 2026 | 4.43 | 4.52 | 4.40 | 4.51 | 4.51 | 3.80% | 125,307 |
| Jun 17, 2026 | 4.27 | 4.42 | 4.25 | 4.35 | 4.35 | 1.64% | 41,057 |
| Jun 16, 2026 | 4.34 | 4.36 | 4.25 | 4.28 | 4.28 | -1.16% | 34,453 |
| Jun 15, 2026 | 4.40 | 4.44 | 4.31 | 4.33 | 4.33 | 0.82% | 41,612 |
| Jun 12, 2026 | 4.50 | 4.54 | 4.46 | 4.47 | 4.29 | -0.11% | 48,088 |
| Jun 11, 2026 | 4.46 | 4.52 | 4.45 | 4.47 | 4.29 | -0.45% | 26,889 |
| Jun 10, 2026 | 4.52 | 4.56 | 4.47 | 4.49 | 4.31 | -1.75% | 48,590 |
| Jun 9, 2026 | 4.42 | 4.58 | 4.42 | 4.57 | 4.39 | 2.93% | 94,146 |
| Jun 8, 2026 | 4.36 | 4.44 | 4.33 | 4.44 | 4.27 | 0.91% | 57,488 |
| Jun 5, 2026 | 4.48 | 4.49 | 4.40 | 4.40 | 4.23 | -1.12% | 19,511 |
| Jun 4, 2026 | 4.45 | 4.50 | 4.41 | 4.45 | 4.28 | - | 81,017 |
| Jun 3, 2026 | 4.42 | 4.48 | 4.38 | 4.45 | 4.28 | 0.91% | 110,047 |