Sidma Steel S.A. (ATH:SIDMA)
Greece · Delayed Price · Currency is EUR 1.610
-0.065 (-3.88%)
Last updated: Sep 29, 2025, 2:54 PM EET
Sidma Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.68 | 1.69 | 1.61 | 1.66 | 1.66 | -1.19% | 2,510 |
| Sep 26, 2025 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 1.52% | 1,694 |
| Sep 25, 2025 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | -1.20% | 1,090 |
| Sep 24, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | - | 1,400 |
| Sep 23, 2025 | 1.65 | 1.68 | 1.60 | 1.67 | 1.67 | 0.60% | 3,305 |
| Sep 22, 2025 | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | -0.60% | 1,949 |
| Sep 19, 2025 | 1.67 | 1.70 | 1.63 | 1.67 | 1.67 | 1.21% | 2,380 |
| Sep 18, 2025 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | 0.30% | 2,249 |
| Sep 17, 2025 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -1.20% | 1,128 |
| Sep 16, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 1,061 |
| Sep 15, 2025 | 1.64 | 1.66 | 1.62 | 1.66 | 1.66 | 0.61% | 2,889 |
| Sep 12, 2025 | 1.66 | 1.66 | 1.61 | 1.65 | 1.65 | 0.61% | 2,363 |
| Sep 11, 2025 | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | -0.61% | 4,408 |
| Sep 10, 2025 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -0.90% | 1,003 |
| Sep 9, 2025 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | 0.91% | 240 |
| Sep 8, 2025 | 1.67 | 1.67 | 1.59 | 1.65 | 1.65 | 0.30% | 1,839 |
| Sep 5, 2025 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | -2.38% | 1,555 |
| Sep 4, 2025 | 1.67 | 1.71 | 1.66 | 1.68 | 1.68 | 1.20% | 400 |
| Sep 3, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 321 |
| Sep 2, 2025 | 1.73 | 1.73 | 1.59 | 1.67 | 1.67 | -2.34% | 6,427 |
| Sep 1, 2025 | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | 0.29% | 1,301 |
| Aug 29, 2025 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -2.01% | 510 |
| Aug 28, 2025 | 1.79 | 1.79 | 1.72 | 1.74 | 1.74 | -3.87% | 6,020 |
| Aug 27, 2025 | 1.80 | 1.83 | 1.78 | 1.81 | 1.81 | 2.55% | 6,555 |
| Aug 26, 2025 | 1.81 | 1.90 | 1.76 | 1.77 | 1.77 | -2.49% | 33,310 |
| Aug 25, 2025 | 1.75 | 1.82 | 1.74 | 1.81 | 1.81 | 4.62% | 9,496 |
| Aug 22, 2025 | 1.75 | 1.80 | 1.72 | 1.73 | 1.73 | -0.86% | 14,716 |
| Aug 21, 2025 | 1.63 | 1.78 | 1.59 | 1.75 | 1.75 | 7.06% | 40,305 |
| Aug 20, 2025 | 1.63 | 1.63 | 1.58 | 1.63 | 1.63 | 0.31% | 2,383 |
| Aug 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.31% | 2,411 |
| Aug 18, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 1,820 |
| Aug 14, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | - | 7,765 |
| Aug 13, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 2.52% | 4,419 |
| Aug 12, 2025 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -2.45% | 5,030 |
| Aug 11, 2025 | 1.56 | 1.64 | 1.56 | 1.63 | 1.63 | 5.16% | 18,300 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -0.64% | 320 |
| Aug 7, 2025 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | 1.96% | 1,542 |
| Aug 6, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.61% | 300 |
| Aug 5, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.64% | 501 |
| Aug 4, 2025 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | 0.32% | 660 |
| Aug 1, 2025 | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | -4.88% | 8,832 |
| Jul 31, 2025 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 11,303 |
| Jul 30, 2025 | 1.55 | 1.65 | 1.54 | 1.63 | 1.63 | 6.54% | 15,500 |
| Jul 29, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 3.03% | 1,957 |
| Jul 28, 2025 | 1.54 | 1.56 | 1.45 | 1.49 | 1.49 | -1.98% | 4,717 |
| Jul 25, 2025 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -1.30% | 3,232 |
| Jul 24, 2025 | 1.54 | 1.59 | 1.48 | 1.54 | 1.54 | -1.60% | 7,864 |
| Jul 23, 2025 | 1.44 | 1.58 | 1.42 | 1.56 | 1.56 | 9.09% | 29,255 |
| Jul 22, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 1.06% | 1,395 |
| Jul 21, 2025 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | 1.07% | 1,810 |