Skip to main content
Plastika Kritis S.A. (ATH:PLAKR)
Greece flag Greece · Delayed Price · Currency is EUR
14.80
-0.10 (-0.67%)
At close: Dec 5, 2025

Plastika Kritis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.6014.9014.6014.8014.80-0.67%155
Dec 4, 202514.6014.9014.6014.9014.90-0.67%144
Dec 3, 202515.0015.0014.6015.0015.00-0.66%918
Dec 2, 202515.1015.1015.1015.1015.10--
Dec 1, 202514.8015.1014.8015.1015.10-410
Nov 28, 202515.1015.1015.1015.1015.10-1.31%655
Nov 27, 202515.2015.4015.2015.3015.300.66%700
Nov 26, 202514.7015.2014.6015.2015.203.40%326
Nov 25, 202515.0015.0014.7014.7014.70-2.00%247
Nov 24, 202514.7015.0014.7015.0015.002.74%157
Nov 21, 202514.8014.8014.8014.6014.60-15
Nov 20, 202514.8014.9014.6014.6014.60-1.35%181
Nov 19, 202514.8015.0014.8014.8014.80-34
Nov 18, 202514.8014.8014.8014.8014.80-57
Nov 17, 202514.8014.8014.8014.8014.80--
Nov 14, 202514.8014.8014.3014.8014.80-408
Nov 13, 202514.8015.0014.8014.8014.80-35
Nov 12, 202514.8014.8014.8014.8014.80--
Nov 11, 202514.8014.8014.8014.8014.80--
Nov 10, 202515.0015.0015.0014.8014.80-22
Nov 7, 202514.6014.9014.3014.8014.802.07%202
Nov 6, 202514.5014.5014.5014.5014.50--
Nov 5, 202514.8014.8014.5014.5014.50-2.03%609
Nov 4, 202515.0015.0014.8014.8014.80-40
Nov 3, 202514.8015.2014.8014.8014.80-18
Oct 31, 202514.8015.0014.8014.8014.800.68%120
Oct 30, 202514.7014.7014.7014.7014.70--
Oct 29, 202514.8015.3014.5014.7014.70-2.65%233
Oct 27, 202515.1015.1015.1015.1015.10--
Oct 24, 202515.1015.1015.1015.1015.10--
Oct 23, 202515.1015.1015.1015.1015.10--
Oct 22, 202514.5015.2014.4015.1015.102.03%201
Oct 21, 202515.0015.1014.7014.8014.80-2.63%158
Oct 20, 202515.2015.2015.2015.2015.20--
Oct 17, 202515.2015.2015.2015.2015.20-1.30%97
Oct 16, 202515.4015.4015.4015.4015.40--
Oct 15, 202515.3015.5015.3015.4015.401.32%406
Oct 14, 202515.2015.2015.2015.2015.20--
Oct 13, 202515.2015.3015.0015.2015.20-0.65%60
Oct 10, 202515.3015.3015.2015.3015.30-43
Oct 9, 202515.4015.4015.3015.3015.30-13
Oct 8, 202515.4015.5015.3015.3015.30-26
Oct 7, 202515.3015.5015.3015.3015.30-1.29%193
Oct 6, 202515.3015.3015.3015.5015.50-1
Oct 3, 202515.5015.5015.5015.5015.50-2
Oct 2, 202515.5015.5015.5015.5015.50-35
Oct 1, 202515.4015.5015.4015.5015.50-325
Sep 30, 202515.2015.4015.2015.5015.50-2
Sep 29, 202515.3015.5015.3015.5015.50-360
Sep 26, 202515.5015.6015.5015.5015.50-102
Sep 25, 202515.5015.6015.5015.5015.501.31%200
Sep 24, 202515.5015.5015.1015.3015.30-1.29%906
Sep 23, 202515.8015.8015.8015.5015.50-31
Sep 22, 202515.4015.8015.4015.5015.50-3.13%859
Sep 19, 202515.6016.2015.3016.0016.000.63%406
Sep 18, 202515.4015.9015.3015.9015.90-0.62%278
Sep 17, 202515.6016.0015.3016.0016.00-1.23%241
Sep 16, 202515.4015.4015.4016.2016.20-1
Sep 15, 202516.2016.2016.2016.2016.20--
Sep 12, 202516.2016.2016.2016.2016.20--
Sep 11, 202516.1016.2016.1016.2016.20-2,300
Sep 10, 202516.1016.1016.1016.2016.20-3
Sep 9, 202515.4015.4015.4016.2016.20-28
Sep 8, 202516.2016.2016.2016.2016.20-580
Sep 5, 202516.2016.2016.2016.2016.20--
Sep 4, 202516.1016.1016.1016.2016.20-10
Sep 3, 202515.7016.2015.7016.2016.203.18%266
Sep 2, 202515.7015.7015.7015.7015.70-391
Sep 1, 202515.1015.9015.1015.7015.703.97%192
Aug 29, 202515.4015.4015.1015.1015.10-0.66%125
Aug 28, 202515.6015.6015.2015.2015.20-1.30%289
Aug 27, 202516.0016.0015.4015.4015.40-5.52%640
Aug 26, 202516.0016.0015.8016.3016.30-34
Aug 25, 202516.9016.9016.3016.3016.30-4.12%300
Aug 22, 202517.2017.2017.0017.0016.48-1,206
Aug 21, 202516.5017.2016.4017.0016.483.66%7,756
Aug 20, 202516.2016.4016.2016.4015.901.86%1,780
Aug 19, 202516.0016.2016.0016.1015.610.63%657
Aug 18, 202516.0016.0016.0016.0015.511.27%3,152
Aug 14, 202515.8015.8015.8015.8015.321.28%710
Aug 13, 202515.7016.0015.6015.6015.12-4.29%5,208
Aug 12, 202516.0016.5016.0016.3015.802.52%1,840
Aug 11, 202515.9016.2015.9015.9015.41-430
Aug 8, 202515.4115.4115.4115.9015.41--
Aug 7, 202516.0016.0015.9015.9015.41-1,845
Aug 6, 202515.9015.9015.7015.9015.41-610
Aug 5, 202515.4115.4115.4115.9015.41--
Aug 4, 202516.0016.0015.6015.9015.41-0.62%1,501
Aug 1, 202515.5115.5115.5116.0015.51--
Jul 31, 202515.8016.0015.8016.0015.51-1,790
Jul 30, 202516.0016.0016.0016.0015.51-6
Jul 29, 202515.8016.0015.8016.0015.511.27%91
Jul 28, 202515.9016.0015.6015.8015.32-3,337
Jul 25, 202515.6015.8015.6015.8015.32-1,453
Jul 24, 202515.8015.8015.8015.8015.32-174
Jul 23, 202515.6015.8015.5015.8015.32-1,050
Jul 22, 202515.8015.8015.8015.8015.321.28%83
Jul 21, 202515.6015.8015.6015.6015.12-1.27%202
Jul 18, 202515.5015.8015.4015.8015.321.94%1,994
Jul 17, 202515.5015.5015.5015.5015.03-492