Daios Plastics S.A. (ATH:DAIOS)
Greece
· Delayed Price · Currency is EUR 7.20
0.00 (0.00%)
At close: Dec 5, 2025
Daios Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.25 | 7.30 | 7.15 | 7.20 | 7.20 | - | 1,252 |
| Dec 4, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | - | 650 |
| Dec 3, 2025 | 7.20 | 7.30 | 7.15 | 7.20 | 7.20 | - | 1,999 |
| Dec 2, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 656 |
| Dec 1, 2025 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | - | 858 |
| Nov 28, 2025 | 7.05 | 7.25 | 7.00 | 7.15 | 7.15 | - | 1,201 |
| Nov 27, 2025 | 7.25 | 7.35 | 7.15 | 7.15 | 7.15 | -0.69% | 1,886 |
| Nov 26, 2025 | 7.55 | 7.55 | 7.15 | 7.20 | 7.20 | -4.00% | 2,049 |
| Nov 25, 2025 | 7.40 | 7.55 | 7.35 | 7.50 | 7.50 | 2.04% | 1,114 |
| Nov 24, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | - | 741 |
| Nov 21, 2025 | 7.20 | 7.40 | 7.15 | 7.35 | 7.35 | 1.38% | 3,010 |
| Nov 20, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 1.40% | 527 |
| Nov 19, 2025 | 7.10 | 7.25 | 7.10 | 7.15 | 7.15 | 0.70% | 1,090 |
| Nov 18, 2025 | 7.10 | 7.15 | 6.95 | 7.10 | 7.10 | -0.70% | 917 |
| Nov 17, 2025 | 7.15 | 7.25 | 7.05 | 7.15 | 7.15 | 0.70% | 850 |
| Nov 14, 2025 | 7.00 | 7.10 | 6.90 | 7.10 | 7.10 | 0.71% | 1,670 |
| Nov 13, 2025 | 7.10 | 7.15 | 6.90 | 7.05 | 7.05 | - | 355 |
| Nov 12, 2025 | 7.05 | 7.10 | 6.90 | 7.05 | 7.05 | - | 1,292 |
| Nov 11, 2025 | 7.15 | 7.40 | 6.85 | 7.05 | 7.05 | -0.70% | 3,435 |
| Nov 10, 2025 | 7.25 | 7.35 | 7.10 | 7.10 | 7.10 | -0.70% | 1,202 |
| Nov 7, 2025 | 7.30 | 7.40 | 7.05 | 7.15 | 7.15 | -1.38% | 892 |
| Nov 6, 2025 | 7.25 | 7.50 | 7.20 | 7.25 | 7.25 | -0.68% | 1,213 |
| Nov 5, 2025 | 7.25 | 7.55 | 7.25 | 7.30 | 7.30 | 1.39% | 710 |
| Nov 4, 2025 | 7.35 | 7.35 | 7.15 | 7.20 | 7.20 | -1.37% | 1,061 |
| Nov 3, 2025 | 7.15 | 7.45 | 7.15 | 7.30 | 7.30 | 2.82% | 1,056 |
| Oct 31, 2025 | 7.20 | 7.30 | 7.00 | 7.10 | 7.10 | -0.70% | 1,508 |
| Oct 30, 2025 | 7.15 | 7.30 | 7.05 | 7.15 | 7.15 | 1.42% | 860 |
| Oct 29, 2025 | 7.40 | 7.40 | 7.00 | 7.05 | 7.05 | -3.42% | 2,005 |
| Oct 27, 2025 | 7.10 | 7.40 | 6.95 | 7.30 | 7.30 | 4.29% | 1,559 |
| Oct 24, 2025 | 7.25 | 7.40 | 6.90 | 7.00 | 7.00 | -2.10% | 1,209 |
| Oct 23, 2025 | 7.40 | 7.40 | 7.10 | 7.15 | 7.15 | -2.05% | 1,851 |
| Oct 22, 2025 | 7.00 | 7.50 | 6.80 | 7.30 | 7.30 | 5.80% | 2,476 |
| Oct 21, 2025 | 7.05 | 7.05 | 6.70 | 6.90 | 6.90 | -0.72% | 1,476 |
| Oct 20, 2025 | 6.90 | 7.40 | 6.75 | 6.95 | 6.95 | 2.21% | 3,878 |
| Oct 17, 2025 | 6.60 | 7.05 | 6.35 | 6.80 | 6.80 | 0.74% | 7,507 |
| Oct 16, 2025 | 6.90 | 6.90 | 6.25 | 6.75 | 6.75 | -0.74% | 3,209 |
| Oct 15, 2025 | 7.10 | 7.15 | 6.60 | 6.80 | 6.80 | -3.55% | 1,878 |
| Oct 14, 2025 | 7.45 | 7.45 | 6.95 | 7.05 | 7.05 | -4.08% | 3,520 |
| Oct 13, 2025 | 7.65 | 7.70 | 7.20 | 7.35 | 7.35 | -3.29% | 954 |
| Oct 10, 2025 | 7.80 | 8.00 | 7.40 | 7.60 | 7.60 | -2.56% | 1,630 |
| Oct 9, 2025 | 7.15 | 7.90 | 7.15 | 7.80 | 7.80 | 10.64% | 2,163 |
| Oct 8, 2025 | 6.75 | 7.50 | 6.75 | 7.05 | 7.05 | 6.02% | 2,650 |
| Oct 7, 2025 | 6.55 | 6.75 | 6.40 | 6.65 | 6.65 | 3.10% | 1,805 |
| Oct 6, 2025 | 6.50 | 6.55 | 6.25 | 6.45 | 6.45 | -0.77% | 1,761 |
| Oct 3, 2025 | 6.85 | 6.90 | 6.40 | 6.50 | 6.50 | -4.41% | 1,208 |
| Oct 2, 2025 | 7.10 | 7.10 | 6.65 | 6.80 | 6.80 | -2.86% | 1,060 |
| Oct 1, 2025 | 7.60 | 7.75 | 6.85 | 7.00 | 7.00 | -7.89% | 3,162 |
| Sep 30, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -1.30% | 600 |
| Sep 29, 2025 | 7.70 | 7.90 | 7.60 | 7.70 | 7.70 | - | 1,050 |
| Sep 26, 2025 | 7.90 | 7.90 | 7.65 | 7.70 | 7.70 | -0.65% | 900 |