Thrace Plastics Holding Company S.A. (ATH:PLAT)
Greece · Delayed Price · Currency is EUR 4.070
-0.025 (-0.61%)
May 19, 2026, 5:10 PM EET
ATH:PLAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.08 | 4.10 | 4.03 | 4.07 | - | -0.61% | 24,721 |
| May 18, 2026 | 4.05 | 4.11 | 4.05 | 4.10 | 4.10 | -1.33% | 46,006 |
| May 15, 2026 | 4.14 | 4.17 | 4.10 | 4.15 | 4.15 | 0.24% | 33,131 |
| May 14, 2026 | 4.10 | 4.15 | 4.06 | 4.14 | 4.14 | 1.47% | 34,654 |
| May 13, 2026 | 4.05 | 4.10 | 4.02 | 4.08 | 4.08 | 0.37% | 18,425 |
| May 12, 2026 | 4.06 | 4.10 | 4.01 | 4.07 | 4.07 | -0.37% | 32,638 |
| May 11, 2026 | 4.08 | 4.10 | 4.05 | 4.08 | 4.08 | 0.25% | 16,609 |
| May 8, 2026 | 4.12 | 4.12 | 4.05 | 4.07 | 4.07 | -1.33% | 18,212 |
| May 7, 2026 | 4.18 | 4.18 | 4.07 | 4.13 | 4.13 | -0.60% | 41,012 |
| May 6, 2026 | 4.16 | 4.19 | 4.14 | 4.15 | 4.15 | 0.61% | 78,826 |
| May 5, 2026 | 4.10 | 4.14 | 4.07 | 4.13 | 4.13 | 0.86% | 9,301 |
| May 4, 2026 | 4.10 | 4.13 | 4.07 | 4.09 | 4.09 | -0.24% | 14,993 |
| Apr 30, 2026 | 4.15 | 4.15 | 4.08 | 4.10 | 4.10 | -0.97% | 14,323 |
| Apr 29, 2026 | 4.16 | 4.17 | 4.10 | 4.14 | 4.14 | -0.12% | 16,241 |
| Apr 28, 2026 | 4.07 | 4.17 | 4.05 | 4.15 | 4.15 | 2.85% | 66,237 |
| Apr 27, 2026 | 4.04 | 4.09 | 4.00 | 4.03 | 4.03 | -0.12% | 34,955 |
| Apr 24, 2026 | 4.07 | 4.10 | 4.02 | 4.04 | 4.04 | 0.12% | 73,902 |
| Apr 23, 2026 | 4.09 | 4.09 | 4.02 | 4.03 | 4.03 | -0.49% | 37,899 |
| Apr 22, 2026 | 4.04 | 4.10 | 4.01 | 4.05 | 4.05 | 1.25% | 49,365 |
| Apr 21, 2026 | 3.95 | 4.12 | 3.95 | 4.00 | 4.00 | 3.63% | 117,507 |
| Apr 20, 2026 | 3.94 | 3.94 | 3.85 | 3.86 | 3.86 | -1.91% | 8,893 |
| Apr 17, 2026 | 3.87 | 3.94 | 3.86 | 3.94 | 3.94 | 1.68% | 31,184 |
| Apr 16, 2026 | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | -0.26% | 23,817 |
| Apr 15, 2026 | 3.90 | 3.90 | 3.83 | 3.88 | 3.88 | 0.26% | 26,110 |
| Apr 14, 2026 | 3.93 | 3.93 | 3.84 | 3.87 | 3.87 | 0.52% | 17,945 |
| Apr 9, 2026 | 3.87 | 3.87 | 3.82 | 3.85 | 3.85 | -0.52% | 7,797 |
| Apr 8, 2026 | 3.81 | 3.88 | 3.79 | 3.87 | 3.87 | 4.03% | 46,116 |
| Apr 7, 2026 | 3.71 | 3.78 | 3.69 | 3.72 | 3.72 | -0.40% | 11,431 |
| Apr 2, 2026 | 3.71 | 3.75 | 3.71 | 3.74 | 3.74 | -0.40% | 17,877 |
| Apr 1, 2026 | 3.72 | 3.79 | 3.72 | 3.75 | 3.75 | 1.63% | 50,300 |
| Mar 31, 2026 | 3.64 | 3.73 | 3.64 | 3.69 | 3.69 | 1.23% | 22,605 |
| Mar 30, 2026 | 3.62 | 3.70 | 3.62 | 3.65 | 3.65 | 1.25% | 34,915 |
| Mar 27, 2026 | 3.61 | 3.75 | 3.60 | 3.60 | 3.60 | -0.28% | 41,747 |
| Mar 26, 2026 | 3.68 | 3.68 | 3.59 | 3.61 | 3.61 | -1.63% | 46,959 |
| Mar 24, 2026 | 3.75 | 3.75 | 3.63 | 3.67 | 3.67 | -1.74% | 38,124 |
| Mar 23, 2026 | 3.66 | 3.76 | 3.61 | 3.74 | 3.74 | 0.67% | 28,027 |
| Mar 20, 2026 | 3.76 | 3.76 | 3.69 | 3.71 | 3.71 | 0.27% | 15,193 |
| Mar 19, 2026 | 3.78 | 3.78 | 3.69 | 3.70 | 3.70 | -3.14% | 22,641 |
| Mar 18, 2026 | 3.90 | 3.90 | 3.80 | 3.82 | 3.82 | -1.80% | 21,161 |
| Mar 17, 2026 | 3.85 | 3.89 | 3.83 | 3.89 | 3.89 | 0.52% | 14,745 |
| Mar 16, 2026 | 3.89 | 3.89 | 3.80 | 3.87 | 3.87 | 0.39% | 12,065 |
| Mar 13, 2026 | 3.75 | 3.86 | 3.70 | 3.86 | 3.86 | 2.80% | 22,024 |
| Mar 12, 2026 | 3.77 | 3.77 | 3.72 | 3.75 | 3.75 | -0.92% | 15,657 |
| Mar 11, 2026 | 3.74 | 3.79 | 3.73 | 3.79 | 3.79 | 0.13% | 15,958 |
| Mar 10, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 3.14% | 27,160 |
| Mar 9, 2026 | 3.60 | 3.68 | 3.55 | 3.67 | 3.67 | -0.41% | 42,116 |
| Mar 6, 2026 | 3.74 | 3.79 | 3.62 | 3.68 | 3.68 | -1.47% | 44,423 |
| Mar 5, 2026 | 3.79 | 3.85 | 3.71 | 3.74 | 3.74 | -1.19% | 39,164 |
| Mar 4, 2026 | 3.62 | 3.81 | 3.62 | 3.78 | 3.78 | 2.44% | 40,782 |
| Mar 3, 2026 | 3.87 | 3.87 | 3.64 | 3.69 | 3.69 | -5.38% | 83,128 |