Plastika Kritis S.A. (ATH:PLAKR)
Greece
· Delayed Price · Currency is EUR 14.20
-0.50 (-3.40%)
Apr 28, 2026, 4:58 PM EET
Plastika Kritis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -3.40% | 123 |
| Apr 27, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | 5.00% | 404 |
| Apr 24, 2026 | 14.60 | 14.60 | 14.60 | 14.00 | 14.00 | - | 38 |
| Apr 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 22, 2026 | 14.60 | 14.60 | 14.60 | 14.00 | 14.00 | - | 1 |
| Apr 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | 100 |
| Apr 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Apr 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Apr 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Apr 15, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | 70 |
| Apr 14, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | 128 |
| Apr 9, 2026 | 14.20 | 14.20 | 14.20 | 13.90 | 13.90 | - | 1 |
| Apr 8, 2026 | 13.80 | 14.10 | 13.80 | 13.90 | 13.90 | 2.21% | 62 |
| Apr 7, 2026 | 13.60 | 13.90 | 13.30 | 13.60 | 13.60 | - | 263 |
| Apr 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | 70 |
| Apr 1, 2026 | 13.60 | 13.60 | 13.60 | 14.00 | 14.00 | - | 1 |
| Mar 31, 2026 | 13.40 | 13.40 | 13.40 | 14.00 | 14.00 | - | 1 |
| Mar 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 137 |
| Mar 27, 2026 | 13.70 | 14.00 | 13.30 | 13.90 | 13.90 | 0.72% | 906 |
| Mar 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 720 |
| Mar 24, 2026 | 14.20 | 14.20 | 14.20 | 13.80 | 13.80 | - | 1 |
| Mar 23, 2026 | 14.20 | 14.20 | 14.20 | 13.80 | 13.80 | - | 1 |
| Mar 20, 2026 | 14.20 | 14.20 | 14.20 | 13.80 | 13.80 | - | 3 |
| Mar 19, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | 256 |
| Mar 18, 2026 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | - | 170 |
| Mar 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Mar 16, 2026 | 14.50 | 14.50 | 13.80 | 13.80 | 13.80 | -3.50% | 204 |
| Mar 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 1 |
| Mar 11, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 5.93% | 157 |
| Mar 10, 2026 | 14.40 | 14.40 | 14.40 | 13.50 | 13.50 | - | 1 |
| Mar 9, 2026 | 13.20 | 14.20 | 13.20 | 13.50 | 13.50 | -2.88% | 498 |
| Mar 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 63 |
| Mar 5, 2026 | 14.40 | 14.40 | 14.40 | 13.90 | 13.90 | - | 25 |
| Mar 4, 2026 | 13.80 | 14.50 | 13.80 | 13.90 | 13.90 | -1.42% | 346 |
| Mar 3, 2026 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -1.40% | 956 |
| Mar 2, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -4.03% | 1,449 |
| Feb 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Feb 26, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 0.68% | 363 |
| Feb 25, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | 190 |
| Feb 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 62 |
| Feb 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 76 |
| Feb 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | 240 |
| Feb 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Feb 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | 72 |
| Feb 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Feb 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 8 |
| Feb 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 200 |
| Feb 11, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | - | 84 |
| Feb 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Feb 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Feb 6, 2026 | 14.60 | 15.00 | 14.60 | 14.60 | 14.60 | -5.81% | 324 |
| Feb 5, 2026 | 15.20 | 15.20 | 15.20 | 15.50 | 15.50 | - | 40 |
| Feb 4, 2026 | 15.20 | 15.20 | 15.20 | 15.50 | 15.50 | - | 10 |
| Feb 3, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 1.31% | 3,352 |
| Feb 2, 2026 | 15.30 | 15.30 | 15.00 | 15.30 | 15.30 | 3.38% | 201 |
| Jan 30, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | - | 98 |
| Jan 29, 2026 | 14.60 | 14.80 | 14.30 | 14.80 | 14.80 | 1.37% | 1,164 |
| Jan 28, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -3.95% | 96 |
| Jan 27, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 4.11% | 240 |
| Jan 26, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 130 |
| Jan 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 213 |
| Jan 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 567 |
| Jan 21, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -2.03% | 1,820 |
| Jan 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jan 19, 2026 | 15.50 | 15.50 | 14.70 | 14.80 | 14.80 | 0.68% | 90 |
| Jan 16, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - | 230 |
| Jan 15, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -1.34% | 150 |
| Jan 14, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jan 13, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | -2.61% | 272 |
| Jan 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.08% | 227 |
| Jan 9, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -2.00% | 180 |
| Jan 8, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 810 |
| Jan 7, 2026 | 15.90 | 15.90 | 14.80 | 14.80 | 14.80 | 1.37% | 1,302 |
| Jan 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Dec 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | 104 |
| Dec 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Dec 29, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | 1,500 |
| Dec 23, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | 1,513 |
| Dec 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | 999 |
| Dec 19, 2025 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | -0.68% | 648 |
| Dec 18, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | 0.68% | 1,680 |
| Dec 17, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 1,843 |
| Dec 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 25 |
| Dec 15, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 1,753 |
| Dec 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 1,389 |
| Dec 11, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 0.68% | 1,820 |
| Dec 10, 2025 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | -1.34% | 1,512 |
| Dec 9, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 361 |
| Dec 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Dec 5, 2025 | 14.60 | 14.90 | 14.60 | 14.80 | 14.80 | -0.67% | 155 |
| Dec 4, 2025 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | -0.67% | 144 |
| Dec 3, 2025 | 15.00 | 15.00 | 14.60 | 15.00 | 15.00 | -0.66% | 918 |
| Dec 2, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Dec 1, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | - | 410 |
| Nov 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | 655 |
| Nov 27, 2025 | 15.20 | 15.40 | 15.20 | 15.30 | 15.30 | 0.66% | 700 |
| Nov 26, 2025 | 14.70 | 15.20 | 14.60 | 15.20 | 15.20 | 3.40% | 326 |
| Nov 25, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -2.00% | 247 |