Daios Plastics S.A. (ATH:DAIOS)
Greece
· Delayed Price · Currency is EUR 5.20
-0.15 (-2.80%)
Mar 6, 2026, 11:27 AM EET
Daios Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | - | -1.85% | 1,150 |
| Mar 4, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - | 853 |
| Mar 3, 2026 | 5.55 | 5.55 | 5.35 | 5.40 | 5.40 | -3.57% | 1,002 |
| Mar 2, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -3.45% | 801 |
| Feb 27, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 1,301 |
| Feb 26, 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 2,852 |
| Feb 25, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -1.67% | 1,500 |
| Feb 24, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 3,210 |
| Feb 20, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 2,475 |
| Feb 19, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | - | 1,308 |
| Feb 18, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 2,817 |
| Feb 17, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 1,430 |
| Feb 16, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 1,400 |
| Feb 13, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | - | 1,220 |
| Feb 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 2,300 |
| Feb 11, 2026 | 6.00 | 6.20 | 6.00 | 6.05 | 6.05 | 0.83% | 2,322 |
| Feb 10, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 3,350 |
| Feb 9, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 2,607 |
| Feb 6, 2026 | 6.25 | 6.25 | 6.05 | 6.10 | 6.10 | -2.40% | 3,003 |
| Feb 5, 2026 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | -0.79% | 1,980 |
| Feb 4, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -1.56% | 3,200 |
| Feb 3, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | -2.29% | 1,102 |
| Feb 2, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | - | 3,650 |
| Jan 30, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | - | 1,300 |
| Jan 29, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -2.24% | 3,099 |
| Jan 28, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | - | 2,100 |
| Jan 27, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -2.19% | 2,903 |
| Jan 26, 2026 | 6.80 | 6.85 | 6.75 | 6.85 | 6.85 | - | 1,854 |
| Jan 23, 2026 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | 2.24% | 2,200 |
| Jan 22, 2026 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | 0.75% | 3,800 |
| Jan 21, 2026 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | 0.76% | 2,310 |
| Jan 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 1,600 |
| Jan 19, 2026 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -1.48% | 1,548 |
| Jan 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 1,400 |
| Jan 15, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 1,755 |
| Jan 14, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 1,800 |
| Jan 13, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 1,883 |
| Jan 12, 2026 | 6.85 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 1,713 |
| Jan 9, 2026 | 6.95 | 7.00 | 6.65 | 6.90 | 6.90 | -1.43% | 1,900 |
| Jan 8, 2026 | 7.00 | 7.05 | 6.90 | 7.00 | 7.00 | -1.41% | 2,150 |
| Jan 7, 2026 | 7.05 | 7.15 | 7.05 | 7.10 | 7.10 | 1.43% | 600 |
| Jan 5, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | - | 1,087 |
| Jan 2, 2026 | 6.80 | 7.05 | 6.80 | 7.00 | 7.00 | 2.19% | 2,684 |
| Dec 31, 2025 | 6.90 | 6.95 | 6.80 | 6.85 | 6.85 | - | 1,433 |
| Dec 30, 2025 | 7.05 | 7.05 | 6.80 | 6.85 | 6.85 | -2.14% | 1,300 |
| Dec 29, 2025 | 7.00 | 7.10 | 6.95 | 7.00 | 7.00 | 0.72% | 690 |
| Dec 23, 2025 | 7.00 | 7.10 | 6.90 | 6.95 | 6.95 | -1.42% | 2,260 |
| Dec 22, 2025 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | -1.40% | 900 |
| Dec 19, 2025 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -2.05% | 1,150 |
| Dec 18, 2025 | 7.40 | 7.40 | 7.25 | 7.30 | 7.30 | -2.01% | 550 |
| Dec 17, 2025 | 7.55 | 7.55 | 7.35 | 7.45 | 7.45 | -1.97% | 1,700 |
| Dec 16, 2025 | 7.55 | 7.70 | 7.50 | 7.60 | 7.60 | 1.33% | 1,320 |
| Dec 15, 2025 | 7.40 | 7.60 | 7.40 | 7.50 | 7.50 | 1.35% | 1,945 |
| Dec 12, 2025 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | 0.68% | 800 |
| Dec 11, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | - | 500 |
| Dec 10, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 1.38% | 550 |
| Dec 9, 2025 | 7.30 | 7.35 | 7.20 | 7.25 | 7.25 | - | 2,093 |
| Dec 8, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 1,175 |
| 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 |