Dimand S.A. (ATH:DIMAND)
Greece
· Delayed Price · Currency is EUR 12.00
-0.15 (-1.23%)
Mar 6, 2026, 10:31 AM EET
Dimand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.00 | 12.15 | 11.70 | 12.15 | 12.15 | - | 9,326 |
| Mar 4, 2026 | 11.40 | 12.15 | 11.35 | 12.15 | 12.15 | 5.65% | 16,575 |
| Mar 3, 2026 | 11.60 | 11.60 | 11.10 | 11.50 | 11.50 | -1.71% | 7,519 |
| Mar 2, 2026 | 11.65 | 11.70 | 11.25 | 11.70 | 11.70 | -2.50% | 15,143 |
| Feb 27, 2026 | 11.80 | 12.00 | 11.70 | 12.00 | 12.00 | - | 19,280 |
| Feb 26, 2026 | 11.80 | 12.00 | 11.60 | 12.00 | 12.00 | 0.84% | 10,292 |
| Feb 25, 2026 | 12.00 | 12.10 | 11.60 | 11.90 | 11.90 | -0.42% | 6,884 |
| Feb 24, 2026 | 12.10 | 12.30 | 11.90 | 11.95 | 11.95 | -0.42% | 13,401 |
| Feb 20, 2026 | 12.20 | 12.45 | 11.85 | 12.00 | 12.00 | -2.04% | 17,423 |
| Feb 19, 2026 | 12.50 | 12.60 | 12.10 | 12.25 | 12.25 | -3.16% | 13,774 |
| Feb 18, 2026 | 12.85 | 12.95 | 12.55 | 12.65 | 12.65 | -1.56% | 29,278 |
| Feb 17, 2026 | 13.15 | 13.30 | 12.65 | 12.85 | 12.85 | -3.02% | 101,344 |
| Feb 16, 2026 | 13.25 | 13.30 | 12.75 | 13.25 | 13.25 | - | 45,510 |
| Feb 13, 2026 | 13.35 | 13.35 | 12.65 | 13.25 | 13.25 | -0.38% | 95,420 |
| Feb 12, 2026 | 13.15 | 13.35 | 12.85 | 13.30 | 13.30 | 1.14% | 79,724 |
| Feb 11, 2026 | 12.85 | 13.30 | 12.65 | 13.15 | 13.15 | 2.73% | 60,852 |
| Feb 10, 2026 | 12.70 | 12.80 | 12.65 | 12.80 | 12.80 | 0.79% | 44,286 |
| Feb 9, 2026 | 12.85 | 12.90 | 12.45 | 12.70 | 12.70 | -1.55% | 41,648 |
| Feb 6, 2026 | 12.70 | 12.90 | 12.40 | 12.90 | 12.90 | 0.78% | 24,219 |
| Feb 5, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | -1.16% | 9,910 |
| Feb 4, 2026 | 12.95 | 12.95 | 12.80 | 12.95 | 12.95 | - | 15,499 |
| Feb 3, 2026 | 12.95 | 13.10 | 12.85 | 12.95 | 12.95 | - | 10,921 |
| Feb 2, 2026 | 13.05 | 13.05 | 12.85 | 12.95 | 12.95 | -0.38% | 13,685 |
| Jan 30, 2026 | 13.15 | 13.15 | 12.80 | 13.00 | 13.00 | -1.89% | 41,198 |
| Jan 29, 2026 | 13.30 | 13.35 | 13.00 | 13.25 | 13.25 | -0.38% | 14,672 |
| Jan 28, 2026 | 13.10 | 13.30 | 12.70 | 13.30 | 13.30 | 1.53% | 67,143 |
| Jan 27, 2026 | 13.35 | 13.45 | 12.95 | 13.10 | 13.10 | 0.38% | 75,310 |
| Jan 26, 2026 | 13.45 | 13.50 | 13.05 | 13.05 | 13.05 | -2.97% | 74,106 |
| Jan 23, 2026 | 13.15 | 13.45 | 13.00 | 13.45 | 13.45 | 1.13% | 127,899 |
| Jan 22, 2026 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | 3.91% | 75,966 |
| Jan 21, 2026 | 11.85 | 12.80 | 11.85 | 12.80 | 12.80 | 7.56% | 44,532 |
| Jan 20, 2026 | 12.00 | 12.10 | 11.50 | 11.90 | 11.90 | -1.65% | 19,460 |
| Jan 19, 2026 | 11.85 | 12.25 | 11.55 | 12.10 | 12.10 | 2.11% | 112,896 |
| Jan 16, 2026 | 11.90 | 12.15 | 11.65 | 11.85 | 11.85 | 0.42% | 451,219 |
| Jan 15, 2026 | 11.80 | 12.10 | 11.60 | 11.80 | 11.80 | 1.29% | 450,005 |
| Jan 14, 2026 | 11.30 | 12.05 | 11.30 | 11.65 | 11.65 | 4.02% | 74,835 |
| Jan 13, 2026 | 11.00 | 11.35 | 10.95 | 11.20 | 11.20 | 1.36% | 133,476 |
| Jan 12, 2026 | 11.30 | 11.30 | 11.00 | 11.05 | 11.05 | -2.21% | 30,938 |
| Jan 9, 2026 | 11.30 | 11.30 | 11.00 | 11.30 | 11.30 | 0.44% | 20,866 |
| Jan 8, 2026 | 11.25 | 11.50 | 11.20 | 11.25 | 11.25 | - | 18,645 |
| Jan 7, 2026 | 11.15 | 11.25 | 11.05 | 11.25 | 11.25 | 0.45% | 12,065 |
| Jan 5, 2026 | 11.20 | 11.25 | 11.00 | 11.20 | 11.20 | -0.44% | 14,844 |
| Jan 2, 2026 | 11.20 | 11.25 | 11.00 | 11.25 | 11.25 | 0.45% | 19,739 |
| Dec 31, 2025 | 11.00 | 11.20 | 10.80 | 11.20 | 11.20 | 1.82% | 23,011 |
| Dec 30, 2025 | 10.80 | 11.00 | 10.70 | 11.00 | 11.00 | 0.92% | 31,152 |
| Dec 29, 2025 | 10.70 | 10.90 | 10.50 | 10.90 | 10.90 | 1.40% | 15,456 |
| Dec 23, 2025 | 10.80 | 10.80 | 10.60 | 10.75 | 10.75 | - | 11,150 |
| Dec 22, 2025 | 10.45 | 10.80 | 10.45 | 10.75 | 10.75 | 2.38% | 25,250 |
| Dec 19, 2025 | 10.40 | 10.70 | 10.30 | 10.50 | 10.50 | 0.96% | 19,066 |
| Dec 18, 2025 | 10.15 | 10.50 | 10.15 | 10.40 | 10.40 | 1.96% | 51,539 |
| Dec 17, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 1.49% | 6,014 |
| Dec 16, 2025 | 10.05 | 10.25 | 10.00 | 10.05 | 10.05 | - | 23,958 |
| Dec 15, 2025 | 10.00 | 10.15 | 9.98 | 10.05 | 10.05 | -0.99% | 5,998 |
| Dec 12, 2025 | 10.10 | 10.20 | 10.00 | 10.15 | 10.15 | - | 7,071 |
| Dec 11, 2025 | 10.05 | 10.15 | 10.00 | 10.15 | 10.15 | 0.50% | 67,168 |
| Dec 10, 2025 | 10.00 | 10.10 | 9.92 | 10.10 | 10.10 | 1.00% | 9,931 |
| Dec 9, 2025 | 10.00 | 10.05 | 9.88 | 10.00 | 10.00 | 0.20% | 14,545 |
| Dec 8, 2025 | 10.00 | 10.05 | 9.96 | 9.98 | 9.98 | - | 8,833 |
| 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 |