Sidma Steel S.A. (ATH:SIDMA)
Greece
· Delayed Price · Currency is EUR 1.800
+0.010 (0.56%)
At close: Dec 5, 2025
Sidma Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 0.56% | 2,001 |
| Dec 4, 2025 | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | -0.28% | 5,065 |
| Dec 3, 2025 | 1.79 | 1.81 | 1.75 | 1.80 | 1.80 | 0.28% | 3,725 |
| Dec 2, 2025 | 1.81 | 1.82 | 1.74 | 1.79 | 1.79 | 0.28% | 3,260 |
| Dec 1, 2025 | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | - | 885 |
| Nov 28, 2025 | 1.77 | 1.79 | 1.75 | 1.79 | 1.79 | 0.56% | 4,015 |
| Nov 27, 2025 | 1.80 | 1.80 | 1.72 | 1.78 | 1.78 | 0.28% | 10,468 |
| Nov 26, 2025 | 1.86 | 1.86 | 1.76 | 1.77 | 1.77 | -3.28% | 16,181 |
| Nov 25, 2025 | 1.82 | 1.93 | 1.79 | 1.83 | 1.83 | 1.10% | 31,730 |
| Nov 24, 2025 | 1.78 | 1.96 | 1.78 | 1.81 | 1.81 | 3.72% | 37,423 |
| Nov 21, 2025 | 1.74 | 1.84 | 1.69 | 1.75 | 1.75 | 0.58% | 12,125 |
| Nov 20, 2025 | 1.75 | 1.79 | 1.63 | 1.74 | 1.74 | 2.06% | 14,819 |
| Nov 19, 2025 | 1.76 | 1.77 | 1.67 | 1.70 | 1.70 | -2.30% | 4,895 |
| Nov 18, 2025 | 1.80 | 1.84 | 1.70 | 1.74 | 1.74 | -3.87% | 8,831 |
| Nov 17, 2025 | 1.80 | 2.02 | 1.78 | 1.81 | 1.81 | 0.28% | 72,183 |
| Nov 14, 2025 | 1.52 | 1.85 | 1.50 | 1.81 | 1.81 | 20.74% | 37,098 |
| Nov 13, 2025 | 1.54 | 1.55 | 1.46 | 1.50 | 1.50 | -2.61% | 2,957 |
| Nov 12, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 2.33% | 300 |
| Nov 11, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | - | 1,060 |
| Nov 10, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.01% | 1,438 |
| Nov 7, 2025 | 1.48 | 1.53 | 1.46 | 1.49 | 1.49 | 4.58% | 8,637 |
| Nov 6, 2025 | 1.52 | 1.52 | 1.42 | 1.42 | 1.42 | -5.02% | 3,273 |
| Nov 5, 2025 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -1.32% | 700 |
| Nov 4, 2025 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | -1.62% | 2,406 |
| Nov 3, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 1.32% | 310 |
| Oct 31, 2025 | 1.52 | 1.55 | 1.48 | 1.52 | 1.52 | 1.67% | 6,504 |
| Oct 30, 2025 | 1.53 | 1.56 | 1.45 | 1.50 | 1.50 | -0.33% | 4,535 |
| Oct 29, 2025 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -0.66% | 1,720 |
| Oct 27, 2025 | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | 0.67% | 2,600 |
| Oct 24, 2025 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | -1.64% | 3,397 |
| Oct 23, 2025 | 1.50 | 1.54 | 1.46 | 1.53 | 1.53 | -0.33% | 4,357 |
| Oct 22, 2025 | 1.54 | 1.54 | 1.48 | 1.53 | 1.53 | - | 2,892 |
| Oct 21, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | 2.00% | 2,200 |
| Oct 20, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 8,462 |
| Oct 17, 2025 | 1.50 | 1.50 | 1.40 | 1.45 | 1.45 | 2.47% | 2,341 |
| Oct 16, 2025 | 1.50 | 1.50 | 1.39 | 1.42 | 1.42 | -4.39% | 7,887 |
| Oct 15, 2025 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 3,882 |
| Oct 14, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.33% | 520 |
| Oct 13, 2025 | 1.53 | 1.53 | 1.48 | 1.52 | 1.52 | -1.30% | 3,681 |
| Oct 10, 2025 | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -1.60% | 4,960 |
| Oct 9, 2025 | 1.62 | 1.62 | 1.53 | 1.56 | 1.56 | -2.50% | 3,283 |
| Oct 8, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 1.59% | 310 |
| Oct 7, 2025 | 1.64 | 1.65 | 1.54 | 1.58 | 1.58 | -2.17% | 5,363 |
| Oct 6, 2025 | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | -0.62% | 5,078 |
| Oct 3, 2025 | 1.66 | 1.67 | 1.60 | 1.62 | 1.62 | -3.28% | 8,008 |
| Oct 2, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 1.21% | 630 |
| Oct 1, 2025 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -0.30% | 1,310 |
| Sep 30, 2025 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | 0.30% | 450 |
| 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 |