Skip to main content
Haidemenos Integrated Printing Services S.A. (ATH:HAIDE)
Greece flag Greece · Delayed Price · Currency is EUR
0.720
+0.010 (1.41%)
Mar 6, 2026, 5:14 PM EET

ATH:HAIDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.710.710.700.710.71-291
Mar 4, 20260.710.730.700.710.71-1,781
Mar 3, 20260.830.830.650.710.71-0.70%4,441
Mar 2, 20260.710.740.700.720.72-4.67%4,943
Feb 27, 20260.760.800.750.750.75-1.32%431
Feb 26, 20260.770.780.760.760.76-1.30%592
Feb 25, 20260.780.790.740.770.77-1.91%643
Feb 24, 20260.790.790.790.790.79--
Feb 20, 20260.780.800.780.790.793.97%291
Feb 19, 20260.780.780.750.760.76-1.95%233
Feb 18, 20260.740.770.730.770.77-1.91%536
Feb 17, 20260.790.800.790.790.79-89
Feb 16, 20260.760.800.730.790.792.61%1,505
Feb 13, 20260.720.790.720.770.77-1.92%4,274
Feb 12, 20260.740.790.740.780.782.63%561
Feb 11, 20260.770.770.720.760.761.33%61
Feb 10, 20260.730.750.730.750.752.74%657
Feb 9, 20260.730.730.730.730.73-2.01%53
Feb 6, 20260.730.760.730.750.752.76%6,740
Feb 5, 20260.730.740.720.730.73-1.36%789
Feb 4, 20260.730.750.730.740.74-0.68%169
Feb 3, 20260.740.740.740.740.74-6.33%1
Feb 2, 20260.790.790.790.790.79-100
Jan 30, 20260.730.790.730.790.79-1.25%187
Jan 29, 20260.740.800.740.800.80-54
Jan 28, 20260.740.820.740.800.801.91%335
Jan 27, 20260.730.790.720.790.794.67%997
Jan 26, 20260.790.790.740.750.75-1.96%1,064
Jan 23, 20260.760.780.750.770.770.66%66
Jan 22, 20260.760.760.760.760.76-3.18%251
Jan 21, 20260.790.790.790.790.793.29%40
Jan 20, 20260.750.760.740.760.76-1.30%3,545
Jan 19, 20260.730.770.730.770.772.67%250
Jan 16, 20260.830.830.740.750.75-1.96%11,100
Jan 15, 20260.770.790.760.770.77-1.92%532
Jan 14, 20260.830.830.760.780.780.65%3,336
Jan 13, 20260.770.780.760.780.78-1.27%416
Jan 12, 20260.760.800.760.790.79-2.48%116
Jan 9, 20260.790.810.740.810.818.78%12,909
Jan 8, 20260.730.740.720.740.740.68%2,502
Jan 7, 20260.730.770.730.740.74-360
Jan 5, 20260.740.740.730.740.74-1.34%300
Jan 2, 20260.750.750.750.750.75--
Dec 31, 20250.740.750.730.750.751.36%1,677
Dec 30, 20250.730.740.730.740.741.38%682
Dec 29, 20250.730.730.730.730.73-2.03%11
Dec 23, 20250.720.760.720.740.742.78%756
Dec 22, 20250.730.740.710.720.72-2.70%1,073
Dec 19, 20250.730.740.730.740.74-4.52%619
Dec 18, 20250.780.780.780.780.78--
Dec 17, 20250.770.780.770.780.781.97%584
Dec 16, 20250.720.760.720.760.762.70%663
Dec 15, 20250.730.740.730.740.742.78%136
Dec 12, 20250.720.720.720.720.72-373
Dec 11, 20250.720.720.720.720.72-661
Dec 10, 20250.720.740.710.720.72-1.37%329
Dec 9, 20250.730.730.730.730.73-1.35%123
Dec 8, 20250.740.760.740.740.74-3.27%242
Dec 5, 20250.730.770.720.770.774.79%313
Dec 4, 20250.760.760.730.730.73-3.31%464
Dec 3, 20250.740.770.730.760.764.86%710
Dec 2, 20250.730.740.720.720.72-2.70%283
Dec 1, 20250.720.770.720.740.74-1.33%141
Nov 28, 20250.740.750.740.750.752.04%1,026
Nov 27, 20250.730.740.720.740.74-281
Nov 26, 20250.760.760.730.740.74-733
Nov 25, 20250.730.740.720.740.74-1.34%480
Nov 24, 20250.740.760.730.750.75-3.87%674
Nov 21, 20250.790.790.740.780.78-1.27%5,270
Nov 20, 20250.790.800.740.790.796.08%5,088
Nov 19, 20250.720.750.720.740.74-1.99%464
Nov 18, 20250.830.830.730.760.76-4.43%2,947
Nov 17, 20250.790.840.790.790.79-3.66%2,658
Nov 14, 20250.800.830.800.820.82-3.53%362
Nov 13, 20250.860.900.850.850.851.19%2,584
Nov 12, 20250.730.840.730.840.848.39%4,439
Nov 11, 20250.720.790.720.780.784.73%37
Nov 10, 20250.720.750.700.740.741.37%16,514
Nov 7, 20250.740.760.730.730.73-0.68%1,218
Nov 6, 20250.740.760.730.740.74-3.29%1,047
Nov 5, 20250.730.770.730.760.761.33%166
Nov 4, 20250.720.750.720.750.751.35%133
Nov 3, 20250.740.760.730.740.74-0.67%1,874
Oct 31, 20250.760.760.730.750.75-1.97%2,046
Oct 30, 20250.770.780.740.760.76-8,486
Oct 29, 20250.770.780.730.760.76-2.56%5,131
Oct 27, 20250.780.790.760.780.78-12,650
Oct 24, 20250.810.820.760.780.78-5.45%10,100
Oct 23, 20250.950.950.800.830.83-13.16%25,303
Oct 22, 20250.990.990.900.950.95-3.55%36
Oct 21, 20250.990.990.990.990.998.24%1
Oct 20, 20250.970.990.890.910.91-1.09%1,582
Oct 17, 20250.920.980.920.920.92-7.54%1,403
Oct 16, 20251.001.001.001.001.002.05%1
Oct 15, 20250.971.000.970.980.980.52%143
Oct 14, 20250.970.990.930.970.97-0.51%819
Oct 13, 20250.950.990.920.980.98-3.47%5,652
Oct 10, 20251.001.010.961.011.01-8,077
Oct 9, 20251.011.031.011.011.014.12%59
Oct 8, 20250.970.970.970.970.97--