Skip to main content
Haidemenos Integrated Printing Services S.A. (ATH:HAIDE)
Greece flag Greece · Delayed Price · Currency is EUR
0.765
+0.035 (4.79%)
Dec 5, 2025, 4:22 PM EET

ATH:HAIDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Oct 7, 20250.961.030.950.970.97-1,416
Oct 6, 20251.041.120.940.970.97-6.73%2,307
Oct 3, 20250.961.040.921.041.044.00%146
Oct 2, 20250.881.100.881.001.00-9.91%1,682
Oct 1, 20251.111.121.111.111.111.83%15
Sep 30, 20251.101.111.071.091.090.93%59
Sep 29, 20250.881.110.881.081.08-2.70%208
Sep 26, 20251.111.111.111.111.116.73%1
Sep 25, 20250.931.080.931.041.04-6.31%50
Sep 24, 20251.111.111.111.111.119.90%501
Sep 23, 20251.001.101.001.011.011.00%528
Sep 22, 20251.001.010.901.001.001.52%2,959
Sep 19, 20251.101.100.960.990.992.60%14,057
Sep 18, 20250.881.110.880.960.96-5.88%17
Sep 17, 20251.001.110.981.021.02-3.77%2,374
Sep 16, 20251.111.110.971.061.061.92%447
Sep 15, 20251.041.050.901.041.044.00%472
Sep 12, 20251.091.090.961.001.000.50%664
Sep 11, 20250.891.020.891.001.00-1.49%91
Sep 10, 20251.011.021.011.011.011.51%112
Sep 9, 20250.831.030.831.001.00-0.50%2,875
Sep 8, 20250.971.000.971.001.00-2.91%5
Sep 5, 20251.021.031.011.031.038.42%6,322
Sep 4, 20250.890.960.850.950.957.34%2,949
Sep 3, 20250.890.890.890.890.89-5,000
Sep 2, 20250.890.910.840.890.89-1.12%4,180
Sep 1, 20250.890.990.890.900.90-1.65%1,340
Aug 29, 20250.871.000.860.910.91-3.70%8,024
Aug 28, 20250.940.980.940.950.95-0.53%5,079
Aug 27, 20250.991.010.950.950.950.53%463
Aug 26, 20250.921.000.920.950.95-5.50%6,649
Aug 25, 20250.991.030.961.001.005.26%11,465
Aug 22, 20250.921.030.920.950.95-1.04%24,201
Aug 21, 20250.940.970.920.960.962.13%18,717
Aug 20, 20250.940.940.940.940.94-1.57%2,701
Aug 19, 20251.041.040.910.960.96-5.45%14,045
Aug 18, 20251.151.151.011.011.0112.22%2,811
Aug 14, 20250.920.960.850.900.901.69%6,393
Aug 13, 20250.880.930.860.890.894.12%8,537
Aug 12, 20250.850.880.850.850.851.19%5,720
Aug 11, 20250.830.850.810.840.843.07%8,151
Aug 8, 20250.840.840.800.820.82-2.98%6,594
Aug 7, 20250.710.870.710.840.843.70%12,320
Aug 6, 20250.810.810.810.810.81-38
Aug 5, 20250.700.870.700.810.813.18%11,195
Aug 4, 20250.770.830.770.790.793.29%144
Aug 1, 20250.790.830.760.760.76-8.98%6,960
Jul 31, 20250.790.840.790.840.849.15%5,586
Jul 30, 20250.750.790.720.770.771.32%7,076
Jul 29, 20250.660.790.650.760.767.86%11,615
Jul 28, 20250.700.700.700.700.70-2.10%1,613
Jul 25, 20250.720.720.720.720.722.88%50
Jul 24, 20250.700.700.700.700.701.46%4
Jul 23, 20250.700.800.680.690.693.01%3,381
Jul 22, 20250.670.670.670.670.67--
Jul 21, 20250.670.670.670.670.67-7.64%11
Jul 18, 20250.720.720.720.720.72-1,100
Jul 17, 20250.720.720.720.720.722.86%2,700