Dimand S.A. (ATH:DIMAND)
Greece
· Delayed Price · Currency is EUR 9.98
-0.02 (-0.20%)
At close: Dec 5, 2025
Dimand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.05 | 10.10 | 9.98 | 9.98 | 9.98 | -0.20% | 50,053 |
| Dec 4, 2025 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | - | 6,370 |
| Dec 3, 2025 | 10.05 | 10.20 | 9.98 | 10.00 | 10.00 | - | 22,791 |
| Dec 2, 2025 | 9.88 | 10.05 | 9.86 | 10.00 | 10.00 | 1.42% | 14,688 |
| Dec 1, 2025 | 9.76 | 9.90 | 9.76 | 9.86 | 9.86 | 1.23% | 29,284 |
| Nov 28, 2025 | 9.76 | 9.76 | 9.70 | 9.74 | 9.74 | - | 7,426 |
| Nov 27, 2025 | 9.60 | 9.78 | 9.58 | 9.74 | 9.74 | 1.67% | 10,065 |
| Nov 26, 2025 | 9.64 | 9.68 | 9.48 | 9.58 | 9.58 | -0.42% | 14,206 |
| Nov 25, 2025 | 9.34 | 9.62 | 9.34 | 9.62 | 9.62 | 2.56% | 30,112 |
| Nov 24, 2025 | 9.34 | 9.42 | 9.30 | 9.38 | 9.38 | 1.08% | 9,121 |
| Nov 21, 2025 | 9.40 | 9.42 | 9.24 | 9.28 | 9.28 | -1.69% | 5,129 |
| Nov 20, 2025 | 9.48 | 9.48 | 9.36 | 9.44 | 9.44 | 0.43% | 4,184 |
| Nov 19, 2025 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | -0.63% | 8,667 |
| Nov 18, 2025 | 9.44 | 9.46 | 9.32 | 9.46 | 9.46 | -0.42% | 8,644 |
| Nov 17, 2025 | 9.50 | 9.52 | 9.42 | 9.50 | 9.50 | -0.21% | 6,382 |
| Nov 14, 2025 | 9.60 | 9.60 | 9.40 | 9.52 | 9.52 | -0.83% | 6,404 |
| Nov 13, 2025 | 9.46 | 9.62 | 9.46 | 9.60 | 9.60 | 1.05% | 4,026 |
| Nov 12, 2025 | 9.54 | 9.66 | 9.38 | 9.50 | 9.50 | -0.21% | 11,106 |
| Nov 11, 2025 | 9.56 | 9.58 | 9.42 | 9.52 | 9.52 | - | 6,156 |
| Nov 10, 2025 | 9.52 | 9.52 | 9.40 | 9.52 | 9.52 | 0.63% | 5,258 |
| Nov 7, 2025 | 9.58 | 9.58 | 9.40 | 9.46 | 9.46 | -0.84% | 5,424 |
| Nov 6, 2025 | 9.58 | 9.58 | 9.44 | 9.54 | 9.54 | -0.63% | 4,794 |
| Nov 5, 2025 | 9.66 | 9.68 | 9.46 | 9.60 | 9.60 | - | 6,508 |
| Nov 4, 2025 | 9.70 | 9.70 | 9.40 | 9.60 | 9.60 | -0.62% | 9,276 |
| Nov 3, 2025 | 9.68 | 9.74 | 9.52 | 9.66 | 9.66 | -0.41% | 14,361 |
| Oct 31, 2025 | 9.62 | 9.70 | 9.40 | 9.70 | 9.70 | 0.62% | 11,119 |
| Oct 30, 2025 | 9.80 | 9.82 | 9.30 | 9.64 | 9.64 | -1.23% | 21,893 |
| Oct 29, 2025 | 9.84 | 9.86 | 9.66 | 9.76 | 9.76 | - | 10,753 |
| Oct 27, 2025 | 9.80 | 9.86 | 9.70 | 9.76 | 9.76 | -0.41% | 12,453 |
| Oct 24, 2025 | 9.88 | 9.88 | 9.76 | 9.80 | 9.80 | - | 7,020 |
| Oct 23, 2025 | 9.88 | 9.88 | 9.76 | 9.80 | 9.80 | - | 8,232 |
| Oct 22, 2025 | 9.84 | 9.90 | 9.76 | 9.80 | 9.80 | -0.41% | 7,296 |
| Oct 21, 2025 | 9.80 | 9.88 | 9.68 | 9.84 | 9.84 | 1.03% | 9,984 |
| Oct 20, 2025 | 9.90 | 9.90 | 9.74 | 9.74 | 9.74 | -0.20% | 6,938 |
| Oct 17, 2025 | 9.88 | 9.88 | 9.70 | 9.76 | 9.76 | -1.41% | 6,178 |
| Oct 16, 2025 | 9.94 | 9.98 | 9.82 | 9.90 | 9.90 | -0.40% | 6,694 |
| Oct 15, 2025 | 9.94 | 10.00 | 9.80 | 9.94 | 9.94 | 0.40% | 9,945 |
| Oct 14, 2025 | 9.90 | 9.94 | 9.78 | 9.90 | 9.90 | 0.20% | 15,106 |
| Oct 13, 2025 | 9.98 | 10.00 | 9.86 | 9.88 | 9.88 | -0.80% | 13,116 |
| Oct 10, 2025 | 9.88 | 9.96 | 9.88 | 9.96 | 9.96 | 0.81% | 7,836 |
| Oct 9, 2025 | 9.92 | 9.94 | 9.88 | 9.88 | 9.88 | -0.20% | 9,677 |
| Oct 8, 2025 | 9.94 | 9.98 | 9.84 | 9.90 | 9.90 | -0.60% | 5,944 |
| Oct 7, 2025 | 9.98 | 9.98 | 9.90 | 9.96 | 9.96 | 0.20% | 7,693 |
| Oct 6, 2025 | 10.00 | 10.00 | 9.88 | 9.94 | 9.94 | - | 9,458 |
| Oct 3, 2025 | 10.00 | 10.00 | 9.88 | 9.94 | 9.94 | -0.60% | 15,636 |
| Oct 2, 2025 | 9.98 | 10.00 | 9.88 | 10.00 | 10.00 | - | 13,339 |
| Oct 1, 2025 | 9.92 | 10.00 | 9.88 | 10.00 | 10.00 | 0.81% | 10,423 |
| Sep 30, 2025 | 10.10 | 10.10 | 9.88 | 9.92 | 9.92 | -0.80% | 6,742 |
| Sep 29, 2025 | 10.00 | 10.00 | 9.88 | 10.00 | 10.00 | -0.50% | 11,600 |
| Sep 26, 2025 | 10.15 | 10.20 | 9.86 | 10.05 | 10.05 | -0.50% | 16,190 |