Skip to main content
Doppler S.A. (ATH:DOPPLER)
Greece flag Greece · Delayed Price · Currency is EUR
0.865
-0.005 (-0.57%)
At close: Dec 5, 2025

Doppler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20250.670.670.640.650.65-1.53%16,226
Oct 7, 20250.670.670.630.660.66-2.96%2,105
Oct 6, 20250.680.680.680.680.680.75%1,580
Oct 3, 20250.650.680.630.670.678.06%5,729
Oct 2, 20250.650.660.650.620.62-110
Oct 1, 20250.680.680.620.620.62-4.62%2,249
Sep 30, 20250.670.670.650.650.65-5,362
Sep 29, 20250.690.690.640.650.65-5.11%3,650
Sep 26, 20250.700.720.670.690.690.74%26,005
Sep 25, 20250.680.690.670.680.683.03%6,321
Sep 24, 20250.640.670.640.660.661.54%4,215
Sep 23, 20250.640.690.640.650.654.00%3,898
Sep 22, 20250.640.640.620.630.63-3.10%28,750
Sep 19, 20250.630.670.630.650.65-3.73%2,234
Sep 18, 20250.640.670.640.670.67-1.47%6,490
Sep 17, 20250.700.700.660.680.68-0.73%2,621
Sep 16, 20250.680.700.680.690.692.24%2,412
Sep 15, 20250.650.680.650.670.676.35%13,649
Sep 12, 20250.650.650.630.630.63-5.97%7,755
Sep 11, 20250.700.700.650.670.67-550
Sep 10, 20250.680.700.660.670.67-1.47%4,140
Sep 9, 20250.660.690.660.680.687.94%4,530
Sep 8, 20250.640.660.610.630.63-3.08%3,460
Sep 5, 20250.640.660.620.650.651.56%6,075
Sep 4, 20250.630.650.620.640.64-3.03%10,861
Sep 3, 20250.650.680.640.660.66-7.04%29,980
Sep 2, 20250.670.670.670.710.71-320
Sep 1, 20250.710.710.710.710.71-2,200
Aug 29, 20250.700.710.680.710.715.19%5,599
Aug 28, 20250.660.690.660.680.68-2.17%7,210
Aug 27, 20250.690.710.670.690.692.22%13,770
Aug 26, 20250.710.730.670.680.68-6.90%53,244
Aug 25, 20250.720.770.710.730.73-6.45%20,836
Aug 22, 20250.820.830.770.780.78-3.13%20,855
Aug 21, 20250.830.870.770.800.80-1.84%43,287
Aug 20, 20250.770.840.770.820.827.24%62,469
Aug 19, 20250.750.760.750.760.769.35%35,772
Aug 18, 20250.650.700.650.700.709.45%30,752
Aug 14, 20250.600.650.580.640.646.72%36,369
Aug 13, 20250.600.610.590.600.600.85%43,957
Aug 12, 20250.620.620.580.590.594.42%36,799
Aug 11, 20250.570.570.550.570.579.71%35,292
Aug 8, 20250.470.520.470.520.529.11%36,797
Aug 7, 20250.440.470.440.470.479.26%20,740
Aug 6, 20250.430.430.430.430.433.85%2,000
Aug 5, 20250.430.430.420.420.42-0.95%5,000
Aug 4, 20250.420.420.420.420.42-2,500
Aug 1, 20250.420.430.420.420.42-3.23%8,000
Jul 31, 20250.430.430.430.430.43--
Jul 30, 20250.440.450.430.430.43-2.25%7,147
Jul 29, 20250.440.450.440.440.445.21%9,000
Jul 28, 20250.420.420.420.420.42-4.09%1,999
Jul 25, 20250.410.410.410.440.44-1,000
Jul 24, 20250.470.470.470.440.44-50
Jul 23, 20250.400.480.400.440.440.92%53,134
Jul 22, 20250.440.440.440.440.44-100
Jul 21, 20250.440.440.440.440.44-1.36%4,700
Jul 18, 20250.450.450.420.440.441.38%3,000
Jul 17, 20250.430.440.420.440.440.46%3,349
Jul 16, 20250.430.430.430.430.43--