DOTSOFT SA (ATH:DOTSOFT)
Greece
· Delayed Price · Currency is EUR 29.20
-1.40 (-4.58%)
At close: Apr 28, 2026
DOTSOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.00 | 30.20 | 29.00 | 29.20 | 29.20 | -4.58% | 588 |
| Apr 27, 2026 | 29.40 | 30.80 | 28.40 | 30.60 | 30.60 | 5.52% | 2,286 |
| Apr 24, 2026 | 27.80 | 29.00 | 27.40 | 29.00 | 29.00 | 2.84% | 9,019 |
| Apr 23, 2026 | 27.80 | 28.40 | 27.80 | 28.20 | 28.20 | 0.71% | 510 |
| Apr 22, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 1.45% | 301 |
| Apr 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Apr 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Apr 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Apr 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 10 |
| Apr 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Apr 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | 100 |
| Apr 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Apr 8, 2026 | 27.80 | 27.80 | 27.80 | 27.40 | 27.40 | - | 10 |
| Apr 7, 2026 | 27.80 | 27.80 | 27.80 | 27.40 | 27.40 | - | 3 |
| Apr 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | 100 |
| Apr 1, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | - | 79 |
| Mar 31, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | - | 399 |
| Mar 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 20, 2026 | 27.80 | 27.80 | 27.80 | 27.00 | 27.00 | - | 3 |
| Mar 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 10, 2026 | 26.60 | 26.60 | 26.60 | 27.00 | 27.00 | - | 1 |
| Mar 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 27, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 3.85% | 1,000 |
| Feb 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 24, 2026 | 26.20 | 26.20 | 26.20 | 26.00 | 26.00 | - | 1 |
| Feb 20, 2026 | 26.20 | 26.20 | 26.20 | 26.00 | 26.00 | - | 1 |
| Feb 19, 2026 | 27.80 | 27.80 | 27.80 | 26.00 | 26.00 | - | 1 |
| Feb 18, 2026 | 26.20 | 26.20 | 26.20 | 26.00 | 26.00 | - | 1 |
| Feb 17, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 6.56% | 52 |
| Feb 16, 2026 | 26.40 | 26.40 | 26.40 | 24.40 | 24.40 | - | 1 |
| Feb 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -6.15% | 22 |
| Feb 12, 2026 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | 4.00% | 45 |
| Feb 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Feb 10, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -7.41% | 78 |
| Feb 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 6, 2026 | 25.40 | 27.40 | 25.40 | 27.00 | 27.00 | -3.57% | 1,105 |
| Feb 5, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 3.70% | 23 |
| Feb 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 2, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | 1.50% | 151 |
| Jan 30, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jan 29, 2026 | 29.00 | 29.00 | 26.60 | 26.60 | 26.60 | - | 251 |
| Jan 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jan 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jan 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jan 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jan 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jan 21, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | -2.21% | 410 |
| Jan 20, 2026 | 26.40 | 27.40 | 26.40 | 27.20 | 27.20 | -0.73% | 542 |
| Jan 19, 2026 | 27.80 | 27.80 | 27.00 | 27.40 | 27.40 | - | 392 |
| Jan 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Jan 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | 240 |
| Jan 14, 2026 | 27.40 | 27.40 | 27.40 | 27.80 | 27.80 | - | 20 |
| Jan 13, 2026 | 28.00 | 28.00 | 27.40 | 27.80 | 27.80 | 1.46% | 33 |
| Jan 12, 2026 | 27.20 | 27.40 | 26.60 | 27.40 | 27.40 | 1.48% | 561 |
| Jan 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jan 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jan 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jan 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | 30 |
| Jan 2, 2026 | 27.00 | 27.60 | 26.60 | 27.40 | 27.40 | -0.72% | 930 |
| Dec 31, 2025 | 27.00 | 27.60 | 26.80 | 27.60 | 27.60 | - | 736 |
| Dec 30, 2025 | 27.00 | 28.00 | 27.00 | 27.60 | 27.60 | -0.72% | 292 |
| Dec 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 3 |
| Dec 23, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | - | 115 |
| Dec 22, 2025 | 28.00 | 28.00 | 28.00 | 27.80 | 27.80 | - | 1 |
| Dec 19, 2025 | 27.20 | 28.20 | 26.40 | 27.80 | 27.80 | -2.80% | 788 |
| Dec 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Dec 17, 2025 | 30.00 | 30.00 | 28.60 | 28.60 | 28.60 | -1.38% | 39 |
| Dec 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 12, 2025 | 28.00 | 28.00 | 28.00 | 29.00 | 29.00 | - | 3 |
| Dec 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 10, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 73 |
| Dec 9, 2025 | 29.00 | 29.00 | 28.40 | 29.00 | 29.00 | 3.57% | 502 |
| Dec 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 158 |
| Dec 5, 2025 | 28.00 | 28.00 | 27.20 | 28.00 | 28.00 | 0.72% | 185 |
| Dec 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 132 |
| Dec 3, 2025 | 29.00 | 29.00 | 27.00 | 27.80 | 27.80 | - | 1,524 |
| Dec 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | 65 |
| Dec 1, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Nov 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Nov 27, 2025 | 26.60 | 27.40 | 26.20 | 27.20 | 27.20 | 0.74% | 530 |
| Nov 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |