Thrace Plastics Holding Company S.A. (ATH:PLAT)
Greece · Delayed Price · Currency is EUR 4.730
+0.045 (0.96%)
Nov 3, 2026, 4:54 PM EET
ATH:PLAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.64 | 4.74 | 4.64 | 4.73 | 4.73 | 0.96% | 20,172 |
| Nov 2, 2026 | 4.77 | 4.78 | 4.69 | 4.69 | 4.69 | -1.78% | 13,575 |
| Oct 30, 2026 | 4.76 | 4.77 | 4.69 | 4.77 | 4.77 | - | 17,712 |
| Oct 29, 2026 | 4.71 | 4.84 | 4.70 | 4.77 | 4.77 | 1.92% | 20,606 |
| Oct 27, 2026 | 4.70 | 4.74 | 4.68 | 4.68 | 4.68 | -0.43% | 17,710 |
| Oct 26, 2026 | 4.76 | 4.76 | 4.68 | 4.70 | 4.70 | - | 16,798 |
| Oct 23, 2026 | 4.70 | 4.70 | 4.63 | 4.70 | 4.70 | -0.42% | 38,016 |
| Oct 22, 2026 | 4.73 | 4.77 | 4.70 | 4.72 | 4.72 | -0.94% | 34,237 |
| Oct 21, 2026 | 4.82 | 4.84 | 4.74 | 4.77 | 4.77 | -0.73% | 24,007 |
| Oct 20, 2026 | 4.80 | 4.81 | 4.74 | 4.80 | 4.80 | -0.21% | 20,924 |
| Oct 19, 2026 | 4.76 | 4.89 | 4.76 | 4.81 | 4.81 | -1.23% | 17,976 |
| Oct 16, 2026 | 4.78 | 4.88 | 4.74 | 4.87 | 4.87 | 1.88% | 19,687 |
| Oct 15, 2026 | 4.71 | 4.78 | 4.64 | 4.78 | 4.78 | 1.27% | 31,625 |
| Oct 14, 2026 | 4.78 | 4.80 | 4.72 | 4.72 | 4.72 | -1.15% | 18,332 |
| Oct 13, 2026 | 4.88 | 4.88 | 4.75 | 4.78 | 4.78 | -0.93% | 32,886 |
| Oct 12, 2026 | 4.88 | 4.88 | 4.80 | 4.82 | 4.82 | -0.31% | 26,781 |
| Oct 9, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | 2.00% | 29,526 |
| Oct 8, 2026 | 4.83 | 4.85 | 4.71 | 4.74 | 4.74 | -2.87% | 71,931 |
| Oct 7, 2026 | 4.91 | 4.94 | 4.85 | 4.88 | 4.88 | -0.61% | 16,694 |
| Oct 6, 2026 | 4.91 | 4.95 | 4.83 | 4.91 | 4.91 | 0.41% | 34,176 |
| Oct 5, 2026 | 4.96 | 4.96 | 4.88 | 4.89 | 4.89 | -1.11% | 17,862 |
| Oct 2, 2026 | 4.97 | 5.05 | 4.89 | 4.95 | 4.95 | -0.70% | 29,033 |
| Oct 1, 2026 | 5.01 | 5.04 | 4.94 | 4.98 | 4.98 | -1.19% | 22,633 |
| Sep 30, 2026 | 5.10 | 5.13 | 5.02 | 5.04 | 5.04 | -0.79% | 37,757 |
| Sep 29, 2026 | 5.02 | 5.09 | 5.02 | 5.08 | 5.08 | 0.59% | 14,736 |
| Sep 28, 2026 | 5.05 | 5.09 | 5.02 | 5.05 | 5.05 | - | 18,552 |
| Sep 25, 2026 | 5.12 | 5.19 | 5.01 | 5.05 | 5.05 | -1.75% | 30,561 |
| Sep 24, 2026 | 5.21 | 5.25 | 5.09 | 5.14 | 5.14 | -2.10% | 44,121 |
| Sep 23, 2026 | 5.28 | 5.35 | 5.19 | 5.25 | 5.25 | 0.57% | 77,397 |
| 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 |