Skip to main content
Doppler S.A. (ATH:DOPPLER)
Greece flag Greece · Delayed Price · Currency is EUR
0.790
-0.022 (-2.71%)
Apr 28, 2026, 4:33 PM EET

Doppler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.790.790.790.810.81-20
Apr 27, 20260.820.820.790.810.811.50%19,806
Apr 24, 20260.770.820.770.800.80-0.99%4,875
Apr 23, 20260.780.810.780.810.81-245
Apr 22, 20260.810.810.810.810.811.00%1,000
Apr 21, 20260.770.810.770.800.80-180
Apr 20, 20260.810.820.800.800.80-600
Apr 17, 20260.790.800.770.800.80-29,375
Apr 16, 20260.800.810.790.800.80-18,819
Apr 15, 20260.830.830.800.800.80-2.44%25,760
Apr 14, 20260.820.850.810.820.82-3.30%7,266
Apr 9, 20260.850.850.840.850.85-218
Apr 8, 20260.820.850.820.850.852.42%6,760
Apr 7, 20260.750.830.750.830.834.81%1,243
Apr 2, 20260.760.800.750.790.79-1.25%7,348
Apr 1, 20260.830.830.800.800.80-4.19%9,398
Mar 31, 20260.800.840.780.840.848.44%3,822
Mar 30, 20260.800.800.750.770.77-1.28%2,703
Mar 27, 20260.780.780.760.780.78-3.70%1,741
Mar 26, 20260.820.820.810.810.811.25%1,000
Mar 24, 20260.840.840.800.800.80-2.44%1,016
Mar 23, 20260.840.840.800.820.822.50%5,000
Mar 20, 20260.860.860.800.800.80-5.88%2,974
Mar 19, 20260.850.870.830.850.85-5.56%9,489
Mar 18, 20260.900.900.890.900.90-2,008
Mar 17, 20260.840.900.840.900.901.69%1,950
Mar 16, 20260.860.900.860.890.89-0.56%1,167
Mar 13, 20260.810.900.810.890.897.23%5,960
Mar 12, 20260.850.890.820.830.83-1.78%8,706
Mar 11, 20260.830.850.810.850.851.81%5,916
Mar 10, 20260.800.840.790.830.835.06%3,637
Mar 9, 20260.790.800.790.790.79-3,385
Mar 6, 20260.830.830.790.790.79-2.47%2,735
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