Sidma Steel S.A. (ATH:SIDMA)
Greece · Delayed Price · Currency is EUR 1.705
-0.035 (-2.01%)
At close: Aug 29, 2025
Sidma Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.77 | 1.77 | 1.70 | 1.71 | - | -2.01% | 510 |
| Aug 28, 2025 | 1.79 | 1.79 | 1.72 | 1.74 | - | -3.87% | 6,020 |
| Aug 27, 2025 | 1.80 | 1.83 | 1.78 | 1.81 | - | 2.55% | 6,555 |
| Aug 26, 2025 | 1.81 | 1.90 | 1.76 | 1.77 | - | -2.49% | 33,310 |
| Aug 25, 2025 | 1.75 | 1.82 | 1.74 | 1.81 | - | 4.62% | 9,496 |
| Aug 22, 2025 | 1.75 | 1.80 | 1.72 | 1.73 | - | -0.86% | 14,716 |
| Aug 21, 2025 | 1.63 | 1.78 | 1.59 | 1.75 | - | 7.06% | 40,305 |
| Aug 20, 2025 | 1.63 | 1.63 | 1.58 | 1.63 | - | 0.31% | 2,383 |
| Aug 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | 0.31% | 2,411 |
| Aug 18, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | - | -0.61% | 1,820 |
| Aug 14, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | - | - | 7,765 |
| Aug 13, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | - | 2.52% | 4,419 |
| Aug 12, 2025 | 1.63 | 1.63 | 1.59 | 1.59 | - | -2.45% | 5,030 |
| Aug 11, 2025 | 1.56 | 1.64 | 1.56 | 1.63 | - | 5.16% | 18,300 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.54 | 1.55 | - | -0.64% | 320 |
| Aug 7, 2025 | 1.53 | 1.57 | 1.53 | 1.56 | - | 1.96% | 1,542 |
| Aug 6, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -1.61% | 300 |
| Aug 5, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | - | -0.64% | 501 |
| Aug 4, 2025 | 1.55 | 1.58 | 1.54 | 1.57 | - | 0.32% | 660 |
| Aug 1, 2025 | 1.64 | 1.64 | 1.56 | 1.56 | - | -4.88% | 8,832 |
| Jul 31, 2025 | 1.63 | 1.65 | 1.61 | 1.64 | - | 0.61% | 11,303 |
| Jul 30, 2025 | 1.55 | 1.65 | 1.54 | 1.63 | - | 6.54% | 15,500 |
| Jul 29, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | - | 3.03% | 1,957 |
| Jul 28, 2025 | 1.54 | 1.56 | 1.45 | 1.49 | - | -1.98% | 4,717 |
| Jul 25, 2025 | 1.54 | 1.55 | 1.50 | 1.52 | - | -1.30% | 3,232 |
| Jul 24, 2025 | 1.54 | 1.59 | 1.48 | 1.54 | - | -1.60% | 7,864 |
| Jul 23, 2025 | 1.44 | 1.58 | 1.42 | 1.56 | - | 9.09% | 29,255 |
| Jul 22, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | - | 1.06% | 1,395 |
| Jul 21, 2025 | 1.42 | 1.42 | 1.39 | 1.42 | - | 1.07% | 1,810 |
| Jul 18, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | - | 1.08% | 5,625 |
| Jul 17, 2025 | 1.43 | 1.43 | 1.37 | 1.39 | - | -3.15% | 5,133 |
| Jul 16, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | - | 2.14% | 327 |
| Jul 15, 2025 | 1.41 | 1.42 | 1.36 | 1.40 | - | 1.08% | 3,767 |
| Jul 14, 2025 | 1.39 | 1.41 | 1.37 | 1.39 | - | 0.36% | 3,781 |
| Jul 11, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | - | -1.78% | 1,501 |
| Jul 10, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | - | -1.75% | 1,900 |
| Jul 9, 2025 | 1.42 | 1.45 | 1.41 | 1.43 | - | 2.14% | 3,490 |
| Jul 8, 2025 | 1.42 | 1.42 | 1.35 | 1.40 | - | 0.36% | 2,217 |
| Jul 7, 2025 | 1.44 | 1.44 | 1.38 | 1.40 | - | -1.41% | 1,674 |
| Jul 4, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | - | 1.07% | 276 |
| Jul 3, 2025 | 1.42 | 1.44 | 1.40 | 1.40 | - | -1.75% | 6,555 |
| Jul 2, 2025 | 1.41 | 1.48 | 1.40 | 1.43 | - | 2.89% | 17,535 |
| Jul 1, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | - | 1.09% | 5,300 |
| Jun 30, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | - | 1.48% | 620 |
| Jun 27, 2025 | 1.37 | 1.37 | 1.31 | 1.35 | - | -0.74% | 3,065 |
| Jun 26, 2025 | 1.33 | 1.37 | 1.32 | 1.36 | - | 4.62% | 2,271 |
| Jun 25, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | - | 0.39% | 2,138 |
| Jun 24, 2025 | 1.30 | 1.31 | 1.27 | 1.30 | - | 1.57% | 8,266 |
| Jun 23, 2025 | 1.30 | 1.31 | 1.26 | 1.28 | - | - | 3,811 |
| Jun 20, 2025 | 1.29 | 1.30 | 1.26 | 1.28 | - | -0.39% | 4,140 |