Skip to main content
Doppler S.A. (ATH:DOPPLER)
Greece flag Greece · Delayed Price · Currency is EUR
0.790
-0.020 (-2.47%)
Mar 6, 2026, 3:55 PM EET

Doppler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.830.830.790.80--1.85%4,733
Mar 5, 20260.820.820.780.810.811.25%7,501
Mar 4, 20260.780.820.770.800.801.91%4,822
Mar 3, 20260.820.820.780.790.79-9.25%14,467
Mar 2, 20260.870.900.840.870.87-5.46%4,450
Feb 27, 20260.910.920.900.920.921.67%10,310
Feb 26, 20260.910.920.900.900.90-2.17%1,750
Feb 25, 20260.900.930.880.920.922.22%5,581
Feb 24, 20260.860.910.860.900.90-2.70%4,328
Feb 20, 20260.880.930.880.930.934.52%5,861
Feb 19, 20260.870.890.860.890.89-2.75%8,550
Feb 18, 20260.880.910.880.910.91-4,710
Feb 17, 20260.890.910.890.910.91-2,810
Feb 16, 20260.920.920.890.910.91-6,760
Feb 13, 20260.940.950.860.910.91-2.15%15,202
Feb 12, 20260.920.940.900.930.931.09%29,240
Feb 11, 20260.860.920.860.920.921.10%14,813
Feb 10, 20260.910.910.880.910.91-1.09%25,640
Feb 9, 20260.890.920.860.920.922.22%31,685
Feb 6, 20260.930.940.890.900.90-3.74%29,212
Feb 5, 20260.981.000.910.940.940.54%91,436
Feb 4, 20260.870.940.870.930.939.41%91,216
Feb 3, 20260.840.860.820.850.85-0.58%73,567
Feb 2, 20260.830.860.820.860.86-0.58%23,514
Jan 30, 20260.840.860.820.860.862.99%10,327
Jan 29, 20260.850.850.810.840.840.60%18,515
Jan 28, 20260.870.870.820.830.83-1.78%23,129
Jan 27, 20260.860.880.840.850.85-2.87%23,295
Jan 26, 20260.870.880.850.870.871.16%4,400
Jan 23, 20260.850.870.840.860.861.78%21,239
Jan 22, 20260.830.850.810.850.853.05%23,550
Jan 21, 20260.810.840.800.820.820.61%19,594
Jan 20, 20260.820.840.800.820.82-1.81%31,561
Jan 19, 20260.830.860.830.830.83-2.35%16,720
Jan 16, 20260.860.870.830.850.85-3.41%69,955
Jan 15, 20260.850.910.850.880.885.39%49,109
Jan 14, 20260.860.890.830.840.84-5.11%18,372
Jan 13, 20260.900.910.860.880.88-18,397
Jan 12, 20260.870.920.850.880.882.33%81,660
Jan 9, 20260.830.890.800.860.865.52%36,046
Jan 8, 20260.810.830.810.820.820.62%12,270
Jan 7, 20260.820.840.810.810.81-1.22%28,846
Jan 5, 20260.860.860.820.820.82-4.09%19,660
Jan 2, 20260.890.900.850.860.86-1.16%23,150
Dec 31, 20250.850.900.850.870.870.58%11,665
Dec 30, 20250.870.870.860.860.86-0.58%2,210
Dec 29, 20250.860.870.840.870.87-0.57%16,035
Dec 23, 20250.880.880.870.870.874.19%3,673
Dec 22, 20250.860.880.840.840.84-2.34%8,780
Dec 19, 20250.860.860.850.860.86-0.58%2,010
Dec 18, 20250.870.870.830.860.861.78%9,963
Dec 17, 20250.820.850.810.850.85-8,554
Dec 16, 20250.850.850.820.850.851.81%10,782
Dec 15, 20250.830.840.810.830.831.84%9,350
Dec 12, 20250.870.880.810.820.82-5.23%25,410
Dec 11, 20250.890.890.850.860.86-2.27%9,600
Dec 10, 20250.910.920.860.880.88-0.56%13,234
Dec 9, 20250.890.890.850.890.891.72%12,300
Dec 8, 20250.920.920.850.870.870.58%1,800
Dec 5, 20250.860.880.850.870.87-0.57%8,175
Dec 4, 20250.890.890.870.870.870.58%6,300
Dec 3, 20250.840.890.840.870.872.98%5,049
Dec 2, 20250.870.870.840.840.84-2.33%6,470
Dec 1, 20250.790.870.790.860.867.50%52,299
Nov 28, 20250.830.850.790.800.80-2.44%113,141
Nov 27, 20250.810.840.790.820.82-30,712
Nov 26, 20250.830.860.810.820.82-4.65%1,652
Nov 25, 20250.870.870.830.860.862.38%4,370
Nov 24, 20250.850.850.830.840.84-1.75%3,650
Nov 21, 20250.800.860.800.860.861.18%30,205
Nov 20, 20250.850.870.830.850.851.20%9,715
Nov 19, 20250.880.880.830.840.84-4.02%9,429
Nov 18, 20250.870.890.860.870.87-3.33%8,017
Nov 17, 20250.890.950.870.900.90-0.55%10,836
Nov 14, 20250.950.960.890.910.91-5.24%40,127
Nov 13, 20250.940.960.900.960.961.06%33,533
Nov 12, 20250.981.000.930.950.952.16%83,319
Nov 11, 20250.850.930.850.930.938.82%25,970
Nov 10, 20250.890.890.830.850.85-15,308
Nov 7, 20250.840.890.810.850.851.19%71,435
Nov 6, 20250.790.840.760.840.849.09%66,939
Nov 5, 20250.740.790.730.770.77-13,957
Nov 4, 20250.760.810.750.770.771.99%20,732
Nov 3, 20250.750.790.750.760.764.86%31,480
Oct 31, 20250.700.750.700.720.724.35%9,758
Oct 30, 20250.680.720.680.690.69-4.17%2,081
Oct 29, 20250.720.750.720.720.724.35%2,065
Oct 27, 20250.730.740.680.690.69-4.83%10,256
Oct 24, 20250.730.760.720.730.73-3.97%16,026
Oct 23, 20250.780.790.740.760.76-3.21%14,777
Oct 22, 20250.790.800.750.780.786.85%50,947
Oct 21, 20250.690.730.670.730.739.77%50,035
Oct 20, 20250.630.670.610.670.679.92%17,142
Oct 17, 20250.660.660.600.610.61-4.72%7,523
Oct 16, 20250.650.650.650.640.64-15
Oct 15, 20250.640.650.610.640.642.42%6,170
Oct 14, 20250.620.630.610.620.62-2.36%6,040
Oct 13, 20250.670.690.630.640.64-2.31%6,494
Oct 10, 20250.650.680.630.650.654.00%8,346
Oct 9, 20250.660.660.630.630.63-3.10%8,231