Plastika Kritis S.A. (ATH:PLAKR)
Greece
· Delayed Price · Currency is EUR 14.80
-0.10 (-0.67%)
At close: Dec 5, 2025
Plastika Kritis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.60 | 14.90 | 14.60 | 14.80 | 14.80 | -0.67% | 155 |
| Dec 4, 2025 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | -0.67% | 144 |
| Dec 3, 2025 | 15.00 | 15.00 | 14.60 | 15.00 | 15.00 | -0.66% | 918 |
| Dec 2, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Dec 1, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | - | 410 |
| Nov 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | 655 |
| Nov 27, 2025 | 15.20 | 15.40 | 15.20 | 15.30 | 15.30 | 0.66% | 700 |
| Nov 26, 2025 | 14.70 | 15.20 | 14.60 | 15.20 | 15.20 | 3.40% | 326 |
| Nov 25, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -2.00% | 247 |
| Nov 24, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 2.74% | 157 |
| Nov 21, 2025 | 14.80 | 14.80 | 14.80 | 14.60 | 14.60 | - | 15 |
| Nov 20, 2025 | 14.80 | 14.90 | 14.60 | 14.60 | 14.60 | -1.35% | 181 |
| Nov 19, 2025 | 14.80 | 15.00 | 14.80 | 14.80 | 14.80 | - | 34 |
| Nov 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 57 |
| Nov 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 14, 2025 | 14.80 | 14.80 | 14.30 | 14.80 | 14.80 | - | 408 |
| Nov 13, 2025 | 14.80 | 15.00 | 14.80 | 14.80 | 14.80 | - | 35 |
| Nov 12, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 10, 2025 | 15.00 | 15.00 | 15.00 | 14.80 | 14.80 | - | 22 |
| Nov 7, 2025 | 14.60 | 14.90 | 14.30 | 14.80 | 14.80 | 2.07% | 202 |
| Nov 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 5, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -2.03% | 609 |
| Nov 4, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | - | 40 |
| Nov 3, 2025 | 14.80 | 15.20 | 14.80 | 14.80 | 14.80 | - | 18 |
| Oct 31, 2025 | 14.80 | 15.00 | 14.80 | 14.80 | 14.80 | 0.68% | 120 |
| Oct 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 29, 2025 | 14.80 | 15.30 | 14.50 | 14.70 | 14.70 | -2.65% | 233 |
| Oct 27, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 23, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 22, 2025 | 14.50 | 15.20 | 14.40 | 15.10 | 15.10 | 2.03% | 201 |
| Oct 21, 2025 | 15.00 | 15.10 | 14.70 | 14.80 | 14.80 | -2.63% | 158 |
| Oct 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | 97 |
| Oct 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Oct 15, 2025 | 15.30 | 15.50 | 15.30 | 15.40 | 15.40 | 1.32% | 406 |
| Oct 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 13, 2025 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | -0.65% | 60 |
| Oct 10, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | - | 43 |
| Oct 9, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | - | 13 |
| Oct 8, 2025 | 15.40 | 15.50 | 15.30 | 15.30 | 15.30 | - | 26 |
| Oct 7, 2025 | 15.30 | 15.50 | 15.30 | 15.30 | 15.30 | -1.29% | 193 |
| Oct 6, 2025 | 15.30 | 15.30 | 15.30 | 15.50 | 15.50 | - | 1 |
| Oct 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 2 |
| Oct 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 35 |
| Oct 1, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | - | 325 |
| Sep 30, 2025 | 15.20 | 15.40 | 15.20 | 15.50 | 15.50 | - | 2 |
| Sep 29, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | - | 360 |
| Sep 26, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | - | 102 |