Thrace Plastics Holding Company S.A. (ATH:PLAT)
Greece · Delayed Price · Currency is EUR 4.985
+0.005 (0.10%)
Jul 21, 2026, 1:24 PM EET
ATH:PLAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 4.18 | 4.41 | 4.17 | 4.41 | 4.24 | 5.63% | 109,428 |
| May 29, 2026 | 4.18 | 4.18 | 4.15 | 4.18 | 4.01 | 0.36% | 15,680 |
| May 28, 2026 | 4.11 | 4.17 | 4.11 | 4.16 | 4.00 | 1.22% | 28,420 |
| May 27, 2026 | 4.14 | 4.18 | 4.10 | 4.11 | 3.95 | -0.72% | 38,960 |
| May 26, 2026 | 4.19 | 4.19 | 4.14 | 4.14 | 3.98 | -0.84% | 44,879 |
| May 25, 2026 | 4.19 | 4.22 | 4.16 | 4.18 | 4.01 | 1.09% | 35,375 |
| May 22, 2026 | 4.13 | 4.15 | 4.10 | 4.13 | 3.97 | 0.12% | 16,304 |
| May 21, 2026 | 4.15 | 4.15 | 4.11 | 4.13 | 3.96 | 0.12% | 11,238 |
| May 20, 2026 | 4.08 | 4.12 | 4.04 | 4.12 | 3.96 | 1.23% | 13,186 |
| May 19, 2026 | 4.08 | 4.10 | 4.03 | 4.07 | 3.91 | -0.61% | 23,723 |
| May 18, 2026 | 4.05 | 4.11 | 4.05 | 4.10 | 3.93 | -1.33% | 46,006 |
| May 15, 2026 | 4.14 | 4.17 | 4.10 | 4.15 | 3.99 | 0.24% | 33,131 |
| May 14, 2026 | 4.10 | 4.15 | 4.06 | 4.14 | 3.98 | 1.47% | 34,654 |
| May 13, 2026 | 4.05 | 4.10 | 4.02 | 4.08 | 3.92 | 0.37% | 18,425 |
| May 12, 2026 | 4.06 | 4.10 | 4.01 | 4.07 | 3.91 | -0.37% | 32,638 |
| May 11, 2026 | 4.08 | 4.10 | 4.05 | 4.08 | 3.92 | 0.25% | 16,609 |