Skip to main content
Domiki Kritis S.A. (ATH:DOMIK)
Greece flag Greece · Delayed Price · Currency is EUR
1.980
+0.015 (0.76%)
At close: Dec 5, 2025

Domiki Kritis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.962.001.941.981.980.76%7,272
Dec 4, 20251.971.991.971.971.97-0.76%7,841
Dec 3, 20251.962.001.961.981.98-0.50%3,742
Dec 2, 20252.012.021.971.991.99-0.50%4,239
Dec 1, 20252.002.011.962.002.00-4,602
Nov 28, 20251.982.021.982.002.001.01%2,500
Nov 27, 20252.022.021.961.981.98-0.25%13,455
Nov 26, 20252.052.051.991.991.99-2.22%4,876
Nov 25, 20252.042.061.972.032.03-9,862
Nov 24, 20251.972.031.972.032.033.31%14,561
Nov 21, 20251.992.031.971.971.97-3.20%11,920
Nov 20, 20252.002.031.972.032.032.53%10,600
Nov 19, 20252.042.041.981.981.98-1.00%16,287
Nov 18, 20252.052.051.962.002.00-0.99%9,260
Nov 17, 20252.022.111.962.022.023.06%38,751
Nov 14, 20252.082.081.961.961.96-4.85%14,796
Nov 13, 20252.082.092.052.062.06-0.48%8,888
Nov 12, 20252.102.112.052.072.070.49%14,443
Nov 11, 20252.052.082.042.062.060.49%6,401
Nov 10, 20252.072.102.022.052.05-8,056
Nov 7, 20252.062.072.012.052.05-0.49%5,409
Nov 6, 20252.082.082.002.062.06-0.96%11,681
Nov 5, 20252.092.102.022.082.08-0.48%13,469
Nov 4, 20252.082.112.052.092.09-1.42%10,880
Nov 3, 20252.192.192.092.122.12-0.93%27,415
Oct 31, 20252.132.172.072.142.140.94%14,532
Oct 30, 20252.202.202.122.122.12-3.64%15,396
Oct 29, 20252.212.212.152.202.20-0.90%26,290
Oct 27, 20252.242.242.182.222.22-0.89%16,839
Oct 24, 20252.172.242.162.242.242.75%21,538
Oct 23, 20252.222.292.182.182.18-2.68%32,127
Oct 22, 20252.112.282.112.242.246.67%52,128
Oct 21, 20252.102.132.052.102.10-3,592
Oct 20, 20252.192.192.032.102.100.96%9,262
Oct 17, 20252.052.101.982.082.082.46%10,751
Oct 16, 20252.102.152.022.032.03-3.33%46,988
Oct 15, 20252.192.202.102.102.10-3.23%9,272
Oct 14, 20252.172.222.172.172.17-11,292
Oct 13, 20252.072.172.072.172.173.33%26,440
Oct 10, 20252.102.172.092.102.101.94%10,029
Oct 9, 20252.072.102.002.062.06-0.48%19,448
Oct 8, 20252.052.112.032.072.070.98%14,698
Oct 7, 20252.072.122.052.052.05-0.97%8,589
Oct 6, 20252.162.182.062.072.07-1.43%13,036
Oct 3, 20252.142.152.092.102.10-18,748
Oct 2, 20252.192.232.102.102.10-1.41%14,394
Oct 1, 20252.072.192.072.132.132.40%10,414
Sep 30, 20252.192.192.082.082.08-3.26%12,640
Sep 29, 20252.162.252.152.152.15-1.83%10,434
Sep 26, 20252.272.272.192.192.19-2.67%10,584
Sep 25, 20252.292.292.222.252.250.45%14,789
Sep 24, 20252.302.322.242.242.24-2.61%6,698
Sep 23, 20252.312.322.272.302.30-11,377
Sep 22, 20252.262.302.262.302.300.88%7,084
Sep 19, 20252.262.292.232.282.28-20,996
Sep 18, 20252.292.322.262.282.281.33%9,162
Sep 17, 20252.252.282.242.252.250.45%14,753
Sep 16, 20252.282.292.242.242.24-1.75%12,278
Sep 15, 20252.302.302.262.282.280.44%11,870
Sep 12, 20252.282.312.262.272.27-0.44%15,043
Sep 11, 20252.262.302.252.282.282.24%13,454
Sep 10, 20252.312.322.212.232.23-3.04%51,302
Sep 9, 20252.282.362.252.302.300.88%22,471
Sep 8, 20252.242.282.182.282.282.24%27,332
Sep 5, 20252.322.322.232.232.23-3.88%23,971
Sep 4, 20252.302.342.232.322.321.75%15,493
Sep 3, 20252.312.332.262.282.28-10,249
Sep 2, 20252.312.332.242.282.28-1.30%25,724
Sep 1, 20252.342.362.302.312.31-1.28%13,692
Aug 29, 20252.272.342.262.342.342.18%25,445
Aug 28, 20252.342.352.282.292.29-2.55%17,034
Aug 27, 20252.392.402.352.352.35-1.26%16,077
Aug 26, 20252.402.402.342.382.38-0.42%14,390
Aug 25, 20252.412.452.392.392.39-0.83%30,080
Aug 22, 20252.482.502.412.412.41-2.03%23,592
Aug 21, 20252.492.552.462.462.46-3.53%31,339
Aug 20, 20252.522.552.462.552.551.19%24,001
Aug 19, 20252.432.592.412.522.524.56%63,188
Aug 18, 20252.432.432.362.412.41-1.23%6,633
Aug 14, 20252.432.442.392.442.440.41%19,193
Aug 13, 20252.392.432.352.432.431.25%32,016
Aug 12, 20252.402.402.362.402.40-40,816
Aug 11, 20252.342.402.342.402.402.56%31,937
Aug 8, 20252.392.422.342.342.34-0.43%11,379
Aug 7, 20252.482.482.342.352.35-2.89%52,140
Aug 6, 20252.492.492.412.422.42-2.42%17,235
Aug 5, 20252.422.542.422.482.482.48%24,997
Aug 4, 20252.422.442.362.422.420.41%23,150
Aug 1, 20252.492.592.412.412.41-4.74%22,949
Jul 31, 20252.592.652.532.532.53-0.39%11,454
Jul 30, 20252.622.642.542.542.54-3.05%20,462
Jul 29, 20252.622.662.592.622.62-24,847
Jul 28, 20252.762.762.602.622.621.55%39,232
Jul 25, 20252.552.652.502.582.581.18%75,117
Jul 24, 20252.282.552.282.552.5515.38%161,016
Jul 23, 20252.302.332.212.212.21-3.07%27,757
Jul 22, 20252.242.292.212.282.281.33%19,578
Jul 21, 20252.292.292.222.252.25-1.75%21,491
Jul 18, 20252.312.362.282.292.29-0.43%15,898
Jul 17, 20252.322.352.282.302.30-2.54%12,301