Dimand S.A. (ATH:DIMAND)
Greece
· Delayed Price · Currency is EUR 13.30
+0.05 (0.38%)
Apr 28, 2026, 5:10 PM EET
Dimand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.20 | 13.35 | 13.00 | 13.30 | 13.30 | 0.38% | 26,228 |
| Apr 27, 2026 | 12.95 | 13.25 | 12.60 | 13.25 | 13.25 | 1.92% | 124,530 |
| Apr 24, 2026 | 12.85 | 13.00 | 12.75 | 13.00 | 13.00 | 0.78% | 13,414 |
| Apr 23, 2026 | 12.70 | 12.90 | 12.60 | 12.90 | 12.90 | 1.57% | 8,968 |
| Apr 22, 2026 | 12.70 | 12.75 | 12.30 | 12.70 | 12.70 | - | 101,740 |
| Apr 21, 2026 | 12.70 | 12.75 | 12.60 | 12.70 | 12.70 | -0.78% | 5,588 |
| Apr 20, 2026 | 12.95 | 12.95 | 12.65 | 12.80 | 12.80 | -1.54% | 8,421 |
| Apr 17, 2026 | 13.05 | 13.05 | 12.90 | 13.00 | 13.00 | -0.38% | 14,494 |
| Apr 16, 2026 | 12.80 | 13.10 | 12.80 | 13.05 | 13.05 | 0.77% | 21,649 |
| Apr 15, 2026 | 12.65 | 12.95 | 12.55 | 12.95 | 12.95 | 1.97% | 22,842 |
| Apr 14, 2026 | 12.70 | 12.80 | 12.30 | 12.70 | 12.70 | - | 17,921 |
| Apr 9, 2026 | 12.65 | 12.80 | 12.40 | 12.70 | 12.70 | -1.17% | 16,390 |
| Apr 8, 2026 | 12.80 | 12.85 | 12.50 | 12.85 | 12.85 | 1.58% | 13,536 |
| Apr 7, 2026 | 12.45 | 12.65 | 12.25 | 12.65 | 12.65 | 1.20% | 8,003 |
| Apr 2, 2026 | 11.85 | 12.50 | 11.75 | 12.50 | 12.50 | 4.60% | 60,313 |
| Apr 1, 2026 | 12.30 | 12.30 | 11.60 | 11.95 | 11.95 | -0.83% | 27,710 |
| Mar 31, 2026 | 12.00 | 12.25 | 11.90 | 12.05 | 12.05 | - | 17,692 |
| Mar 30, 2026 | 12.05 | 12.25 | 12.00 | 12.05 | 12.05 | -1.63% | 15,151 |
| Mar 27, 2026 | 12.40 | 12.40 | 12.10 | 12.25 | 12.25 | -2.00% | 5,734 |
| Mar 26, 2026 | 12.35 | 12.55 | 12.20 | 12.50 | 12.50 | 1.63% | 7,641 |
| Mar 24, 2026 | 12.50 | 12.50 | 12.20 | 12.30 | 12.30 | -2.77% | 11,160 |
| Mar 23, 2026 | 12.40 | 12.65 | 12.20 | 12.65 | 12.65 | - | 23,340 |
| Mar 20, 2026 | 12.80 | 12.80 | 12.30 | 12.65 | 12.65 | -0.39% | 12,110 |
| Mar 19, 2026 | 12.35 | 12.70 | 12.05 | 12.70 | 12.70 | 1.60% | 17,583 |
| Mar 18, 2026 | 12.75 | 12.75 | 12.35 | 12.50 | 12.50 | -1.19% | 8,113 |
| Mar 17, 2026 | 12.75 | 12.85 | 12.55 | 12.65 | 12.65 | -0.39% | 22,554 |
| Mar 16, 2026 | 12.65 | 12.90 | 12.35 | 12.70 | 12.70 | -0.78% | 15,682 |
| Mar 13, 2026 | 12.15 | 12.80 | 12.00 | 12.80 | 12.80 | 4.49% | 18,789 |
| Mar 12, 2026 | 12.45 | 12.45 | 12.15 | 12.25 | 12.25 | -2.39% | 5,257 |
| Mar 11, 2026 | 12.85 | 12.85 | 12.40 | 12.55 | 12.55 | -3.46% | 26,983 |
| Mar 10, 2026 | 12.75 | 13.00 | 12.40 | 13.00 | 13.00 | 2.36% | 34,452 |
| Mar 9, 2026 | 11.95 | 12.70 | 11.60 | 12.70 | 12.70 | 3.25% | 22,419 |
| Mar 6, 2026 | 12.00 | 12.30 | 11.95 | 12.30 | 12.30 | 1.23% | 6,576 |
| 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 |