Skip to main content
Dimand S.A. (ATH:DIMAND)
Greece flag Greece · Delayed Price · Currency is EUR
9.98
-0.02 (-0.20%)
At close: Dec 5, 2025

Dimand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.0510.109.989.989.98-0.20%50,053
Dec 4, 202510.0510.1010.0010.0010.00-6,370
Dec 3, 202510.0510.209.9810.0010.00-22,791
Dec 2, 20259.8810.059.8610.0010.001.42%14,688
Dec 1, 20259.769.909.769.869.861.23%29,284
Nov 28, 20259.769.769.709.749.74-7,426
Nov 27, 20259.609.789.589.749.741.67%10,065
Nov 26, 20259.649.689.489.589.58-0.42%14,206
Nov 25, 20259.349.629.349.629.622.56%30,112
Nov 24, 20259.349.429.309.389.381.08%9,121
Nov 21, 20259.409.429.249.289.28-1.69%5,129
Nov 20, 20259.489.489.369.449.440.43%4,184
Nov 19, 20259.509.509.309.409.40-0.63%8,667
Nov 18, 20259.449.469.329.469.46-0.42%8,644
Nov 17, 20259.509.529.429.509.50-0.21%6,382
Nov 14, 20259.609.609.409.529.52-0.83%6,404
Nov 13, 20259.469.629.469.609.601.05%4,026
Nov 12, 20259.549.669.389.509.50-0.21%11,106
Nov 11, 20259.569.589.429.529.52-6,156
Nov 10, 20259.529.529.409.529.520.63%5,258
Nov 7, 20259.589.589.409.469.46-0.84%5,424
Nov 6, 20259.589.589.449.549.54-0.63%4,794
Nov 5, 20259.669.689.469.609.60-6,508
Nov 4, 20259.709.709.409.609.60-0.62%9,276
Nov 3, 20259.689.749.529.669.66-0.41%14,361
Oct 31, 20259.629.709.409.709.700.62%11,119
Oct 30, 20259.809.829.309.649.64-1.23%21,893
Oct 29, 20259.849.869.669.769.76-10,753
Oct 27, 20259.809.869.709.769.76-0.41%12,453
Oct 24, 20259.889.889.769.809.80-7,020
Oct 23, 20259.889.889.769.809.80-8,232
Oct 22, 20259.849.909.769.809.80-0.41%7,296
Oct 21, 20259.809.889.689.849.841.03%9,984
Oct 20, 20259.909.909.749.749.74-0.20%6,938
Oct 17, 20259.889.889.709.769.76-1.41%6,178
Oct 16, 20259.949.989.829.909.90-0.40%6,694
Oct 15, 20259.9410.009.809.949.940.40%9,945
Oct 14, 20259.909.949.789.909.900.20%15,106
Oct 13, 20259.9810.009.869.889.88-0.80%13,116
Oct 10, 20259.889.969.889.969.960.81%7,836
Oct 9, 20259.929.949.889.889.88-0.20%9,677
Oct 8, 20259.949.989.849.909.90-0.60%5,944
Oct 7, 20259.989.989.909.969.960.20%7,693
Oct 6, 202510.0010.009.889.949.94-9,458
Oct 3, 202510.0010.009.889.949.94-0.60%15,636
Oct 2, 20259.9810.009.8810.0010.00-13,339
Oct 1, 20259.9210.009.8810.0010.000.81%10,423
Sep 30, 202510.1010.109.889.929.92-0.80%6,742
Sep 29, 202510.0010.009.8810.0010.00-0.50%11,600
Sep 26, 202510.1510.209.8610.0510.05-0.50%16,190
Sep 25, 20259.9810.309.9410.1010.101.20%30,634
Sep 24, 20259.9610.009.869.989.980.60%19,636
Sep 23, 20259.8610.009.829.929.920.40%27,003
Sep 22, 20259.829.889.789.889.880.61%14,480
Sep 19, 20259.869.869.749.829.82-21,574
Sep 18, 20259.929.929.649.829.82-0.41%23,651
Sep 17, 20259.929.929.829.869.86-0.20%7,692
Sep 16, 20259.929.929.849.889.88-0.20%6,741
Sep 15, 20259.929.949.849.909.900.20%12,034
Sep 12, 20259.889.909.769.889.880.41%7,896
Sep 11, 20259.889.889.749.849.84-10,751
Sep 10, 20259.889.909.769.849.840.41%7,087
Sep 9, 20259.989.989.809.809.80-1.80%25,916
Sep 8, 20259.7810.059.749.989.982.46%24,777
Sep 5, 20259.649.849.649.749.741.04%25,199
Sep 4, 20259.629.689.409.649.640.84%22,036
Sep 3, 20259.709.709.429.569.56-1.04%15,890
Sep 2, 20259.729.809.589.669.66-0.62%7,861
Sep 1, 20259.869.869.649.729.72-1.02%12,974
Aug 29, 20259.829.849.609.829.82-7,824
Aug 28, 20259.769.829.629.829.820.20%21,393
Aug 27, 20259.829.849.629.809.800.62%7,726
Aug 26, 20259.969.969.649.749.74-1.81%8,180
Aug 25, 20259.929.969.709.929.92-0.40%15,608
Aug 22, 20259.969.969.829.969.960.40%9,842
Aug 21, 20259.929.969.849.929.92-0.40%8,071
Aug 20, 20259.9010.009.869.969.960.40%17,793
Aug 19, 20259.929.929.829.929.92-0.20%7,345
Aug 18, 202510.0010.009.889.949.94-0.60%7,412
Aug 14, 20259.9410.109.9410.0010.00-13,127
Aug 13, 202510.0010.009.9010.0010.00-10,783
Aug 12, 202510.0010.009.9010.0010.00-8,491
Aug 11, 20259.9410.009.9410.0010.000.60%8,732
Aug 8, 20259.889.949.869.949.940.81%11,850
Aug 7, 20259.869.929.789.869.86-0.40%7,258
Aug 6, 20259.909.909.789.909.900.41%14,958
Aug 5, 20259.789.929.589.869.863.57%25,747
Aug 4, 20259.609.769.529.529.52-1.45%11,902
Aug 1, 20259.649.769.529.669.660.21%9,813
Jul 31, 20259.729.749.629.649.64-1.03%8,019
Jul 30, 20259.709.749.689.749.74-7,241
Jul 29, 20259.729.769.649.749.740.21%9,435
Jul 28, 20259.669.729.549.729.720.62%5,373
Jul 25, 20259.729.749.609.669.66-0.21%9,550
Jul 24, 20259.709.789.589.689.68-8,632
Jul 23, 20259.729.749.569.689.680.21%11,341
Jul 22, 20259.509.669.489.669.661.68%6,441
Jul 21, 20259.449.509.289.509.500.64%11,127
Jul 18, 20259.369.449.209.449.440.64%43,403
Jul 17, 20259.509.549.249.389.38-1.26%22,669