Thrace Plastics Holding Company S.A. (ATH:PLAT)
Greece
· Delayed Price · Currency is EUR 3.680
-0.055 (-1.47%)
At close: Mar 6, 2026
ATH:PLAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.74 | 3.79 | 3.62 | 3.68 | 3.68 | -1.47% | 44,423 |
| Mar 5, 2026 | 3.79 | 3.85 | 3.71 | 3.74 | 3.74 | -1.19% | 39,164 |
| Mar 4, 2026 | 3.62 | 3.81 | 3.62 | 3.78 | 3.78 | 2.44% | 40,782 |
| Mar 3, 2026 | 3.87 | 3.87 | 3.64 | 3.69 | 3.69 | -5.38% | 83,128 |
| Mar 2, 2026 | 3.90 | 3.98 | 3.87 | 3.90 | 3.90 | -3.47% | 40,393 |
| Feb 27, 2026 | 4.08 | 4.11 | 4.04 | 4.04 | 4.04 | -1.46% | 15,395 |
| Feb 26, 2026 | 4.12 | 4.13 | 4.09 | 4.10 | 4.10 | 0.24% | 13,377 |
| Feb 25, 2026 | 4.05 | 4.09 | 4.02 | 4.09 | 4.09 | 1.74% | 41,748 |
| Feb 24, 2026 | 4.02 | 4.05 | 4.01 | 4.02 | 4.02 | 0.12% | 23,872 |
| Feb 20, 2026 | 4.02 | 4.06 | 4.02 | 4.02 | 4.02 | 0.12% | 11,704 |
| Feb 19, 2026 | 4.11 | 4.11 | 4.01 | 4.01 | 4.01 | -2.67% | 28,711 |
| Feb 18, 2026 | 4.08 | 4.13 | 4.05 | 4.12 | 4.12 | 2.49% | 18,012 |
| Feb 17, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -0.99% | 34,456 |
| Feb 16, 2026 | 4.09 | 4.13 | 4.04 | 4.06 | 4.06 | -0.73% | 21,040 |
| Feb 13, 2026 | 4.09 | 4.09 | 4.04 | 4.09 | 4.09 | - | 45,307 |
| Feb 12, 2026 | 4.12 | 4.15 | 4.08 | 4.09 | 4.09 | -0.73% | 36,701 |
| Feb 11, 2026 | 4.15 | 4.15 | 4.09 | 4.12 | 4.12 | -0.84% | 34,773 |
| Feb 10, 2026 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | -1.07% | 20,702 |
| Feb 9, 2026 | 4.18 | 4.23 | 4.13 | 4.20 | 4.20 | 0.48% | 40,872 |
| Feb 6, 2026 | 4.24 | 4.25 | 4.11 | 4.18 | 4.18 | -1.65% | 40,411 |
| Feb 5, 2026 | 4.30 | 4.30 | 4.21 | 4.25 | 4.25 | 0.12% | 48,893 |
| Feb 4, 2026 | 4.22 | 4.25 | 4.22 | 4.25 | 4.25 | 0.59% | 16,336 |
| Feb 3, 2026 | 4.27 | 4.27 | 4.20 | 4.22 | 4.22 | -0.47% | 27,682 |
| Feb 2, 2026 | 4.21 | 4.27 | 4.18 | 4.24 | 4.24 | - | 34,833 |
| Jan 30, 2026 | 4.30 | 4.33 | 4.23 | 4.24 | 4.24 | -0.93% | 26,824 |
| Jan 29, 2026 | 4.31 | 4.36 | 4.28 | 4.28 | 4.28 | -1.27% | 71,674 |
| Jan 28, 2026 | 4.31 | 4.38 | 4.30 | 4.34 | 4.34 | -0.23% | 25,573 |
| Jan 27, 2026 | 4.38 | 4.45 | 4.35 | 4.35 | 4.35 | -0.34% | 60,350 |
| Jan 26, 2026 | 4.34 | 4.39 | 4.30 | 4.36 | 4.36 | 0.46% | 43,100 |
| Jan 23, 2026 | 4.38 | 4.40 | 4.34 | 4.34 | 4.34 | -0.91% | 15,596 |
| Jan 22, 2026 | 4.33 | 4.40 | 4.29 | 4.38 | 4.38 | 1.27% | 50,397 |
| Jan 21, 2026 | 4.26 | 4.33 | 4.15 | 4.33 | 4.33 | 1.53% | 84,514 |
| Jan 20, 2026 | 4.31 | 4.34 | 4.24 | 4.26 | 4.26 | -2.41% | 53,664 |
| Jan 19, 2026 | 4.36 | 4.37 | 4.30 | 4.37 | 4.37 | -1.69% | 67,078 |
| Jan 16, 2026 | 4.52 | 4.54 | 4.40 | 4.44 | 4.37 | -1.77% | 80,807 |
| Jan 15, 2026 | 4.50 | 4.53 | 4.45 | 4.52 | 4.45 | 2.03% | 119,462 |
| Jan 14, 2026 | 4.31 | 4.49 | 4.31 | 4.43 | 4.36 | 0.57% | 87,091 |
| Jan 13, 2026 | 4.43 | 4.46 | 4.40 | 4.41 | 4.34 | 0.34% | 81,942 |
| Jan 12, 2026 | 4.40 | 4.42 | 4.39 | 4.39 | 4.32 | -0.11% | 51,850 |
| Jan 9, 2026 | 4.38 | 4.44 | 4.33 | 4.40 | 4.33 | 0.34% | 88,032 |
| Jan 8, 2026 | 4.43 | 4.44 | 4.34 | 4.38 | 4.31 | -0.34% | 61,476 |
| Jan 7, 2026 | 4.32 | 4.46 | 4.29 | 4.40 | 4.33 | 4.64% | 386,785 |
| Jan 5, 2026 | 4.14 | 4.24 | 4.14 | 4.20 | 4.13 | 1.33% | 146,896 |
| Jan 2, 2026 | 4.04 | 4.16 | 4.02 | 4.15 | 4.08 | 2.60% | 224,093 |
| Dec 31, 2025 | 4.04 | 4.05 | 4.00 | 4.04 | 3.98 | -0.25% | 34,097 |
| Dec 30, 2025 | 4.02 | 4.05 | 4.00 | 4.05 | 3.99 | 0.87% | 18,594 |
| Dec 29, 2025 | 4.02 | 4.02 | 4.00 | 4.02 | 3.95 | - | 22,779 |
| Dec 23, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | 3.95 | -0.25% | 16,239 |
| Dec 22, 2025 | 4.03 | 4.05 | 4.00 | 4.03 | 3.96 | -0.12% | 32,090 |
| Dec 19, 2025 | 4.03 | 4.04 | 3.99 | 4.03 | 3.97 | - | 14,117 |
| Dec 18, 2025 | 4.04 | 4.04 | 3.98 | 4.03 | 3.97 | 0.25% | 27,284 |
| Dec 17, 2025 | 4.03 | 4.04 | 4.01 | 4.02 | 3.96 | -0.25% | 11,237 |
| Dec 16, 2025 | 4.01 | 4.04 | 4.00 | 4.03 | 3.97 | 0.37% | 21,760 |
| Dec 15, 2025 | 4.01 | 4.03 | 3.99 | 4.02 | 3.95 | -0.12% | 23,344 |
| Dec 12, 2025 | 4.04 | 4.05 | 4.02 | 4.02 | 3.96 | -0.37% | 25,599 |
| Dec 11, 2025 | 4.04 | 4.08 | 4.03 | 4.04 | 3.97 | 0.37% | 53,634 |
| Dec 10, 2025 | 4.03 | 4.04 | 4.00 | 4.02 | 3.96 | 0.25% | 25,819 |
| Dec 9, 2025 | 4.03 | 4.04 | 4.00 | 4.01 | 3.95 | -0.50% | 11,741 |
| Dec 8, 2025 | 3.99 | 4.04 | 3.95 | 4.03 | 3.97 | 1.77% | 27,187 |
| Dec 5, 2025 | 3.95 | 4.02 | 3.95 | 3.96 | 3.90 | -0.25% | 38,185 |
| Dec 4, 2025 | 4.00 | 4.01 | 3.96 | 3.97 | 3.91 | -0.75% | 26,783 |
| Dec 3, 2025 | 4.03 | 4.03 | 3.95 | 4.00 | 3.94 | -0.12% | 44,257 |
| Dec 2, 2025 | 4.02 | 4.02 | 3.98 | 4.01 | 3.94 | -0.12% | 25,881 |
| Dec 1, 2025 | 4.02 | 4.02 | 4.00 | 4.01 | 3.95 | 0.50% | 14,464 |
| Nov 28, 2025 | 3.98 | 4.02 | 3.98 | 3.99 | 3.93 | -0.75% | 17,700 |
| Nov 27, 2025 | 4.04 | 4.04 | 3.98 | 4.02 | 3.96 | -0.50% | 35,394 |
| Nov 26, 2025 | 4.02 | 4.06 | 4.02 | 4.04 | 3.98 | 0.25% | 57,418 |
| Nov 25, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 3.97 | 1.26% | 54,473 |
| Nov 24, 2025 | 4.03 | 4.03 | 3.95 | 3.98 | 3.92 | -0.25% | 30,401 |
| Nov 21, 2025 | 3.97 | 4.00 | 3.92 | 3.99 | 3.93 | -0.50% | 32,145 |
| Nov 20, 2025 | 4.02 | 4.04 | 4.00 | 4.01 | 3.95 | 0.25% | 66,198 |
| Nov 19, 2025 | 3.92 | 4.02 | 3.91 | 4.00 | 3.94 | 1.78% | 104,392 |
| Nov 18, 2025 | 3.96 | 3.96 | 3.90 | 3.93 | 3.87 | -1.26% | 23,282 |
| Nov 17, 2025 | 3.88 | 3.99 | 3.88 | 3.98 | 3.92 | 2.05% | 29,294 |
| Nov 14, 2025 | 3.95 | 3.95 | 3.88 | 3.90 | 3.84 | -1.27% | 17,317 |
| Nov 13, 2025 | 3.89 | 3.96 | 3.89 | 3.95 | 3.89 | 1.28% | 17,202 |
| Nov 12, 2025 | 3.86 | 3.91 | 3.86 | 3.90 | 3.84 | 0.52% | 24,387 |
| Nov 11, 2025 | 3.90 | 3.90 | 3.87 | 3.88 | 3.82 | -0.39% | 16,840 |
| Nov 10, 2025 | 3.84 | 3.90 | 3.83 | 3.90 | 3.83 | 1.83% | 26,282 |
| Nov 7, 2025 | 3.85 | 3.89 | 3.83 | 3.83 | 3.76 | -1.80% | 42,496 |
| Nov 6, 2025 | 3.90 | 3.90 | 3.85 | 3.90 | 3.83 | - | 21,997 |
| Nov 5, 2025 | 3.90 | 3.91 | 3.88 | 3.90 | 3.83 | 0.91% | 17,648 |
| Nov 4, 2025 | 3.88 | 3.91 | 3.83 | 3.86 | 3.80 | -1.03% | 39,877 |
| Nov 3, 2025 | 3.95 | 3.95 | 3.89 | 3.90 | 3.84 | 0.13% | 20,194 |
| Oct 31, 2025 | 3.92 | 3.93 | 3.89 | 3.90 | 3.83 | -0.64% | 20,566 |
| Oct 30, 2025 | 3.94 | 3.98 | 3.90 | 3.92 | 3.86 | -0.88% | 24,557 |
| Oct 29, 2025 | 3.96 | 3.97 | 3.93 | 3.96 | 3.89 | -0.88% | 39,382 |
| Oct 27, 2025 | 3.97 | 3.99 | 3.96 | 3.99 | 3.93 | 0.88% | 26,694 |
| Oct 24, 2025 | 3.96 | 3.99 | 3.96 | 3.96 | 3.89 | -0.88% | 11,915 |
| Oct 23, 2025 | 4.01 | 4.01 | 3.97 | 3.99 | 3.93 | -0.13% | 9,335 |
| Oct 22, 2025 | 3.99 | 4.01 | 3.97 | 4.00 | 3.93 | 0.38% | 16,165 |
| Oct 21, 2025 | 3.99 | 4.00 | 3.96 | 3.98 | 3.92 | -0.13% | 35,204 |
| Oct 20, 2025 | 3.99 | 4.00 | 3.97 | 3.99 | 3.92 | 0.38% | 9,089 |
| Oct 17, 2025 | 3.90 | 3.97 | 3.86 | 3.97 | 3.91 | 0.89% | 26,549 |
| Oct 16, 2025 | 3.96 | 3.97 | 3.91 | 3.94 | 3.87 | -1.38% | 29,141 |
| Oct 15, 2025 | 4.00 | 4.00 | 3.96 | 3.99 | 3.93 | 0.25% | 16,577 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | 3.92 | -0.50% | 14,636 |
| Oct 13, 2025 | 3.97 | 4.00 | 3.97 | 4.00 | 3.94 | 0.50% | 29,422 |
| Oct 10, 2025 | 4.00 | 4.01 | 3.97 | 3.98 | 3.92 | -0.50% | 23,938 |
| Oct 9, 2025 | 4.03 | 4.03 | 3.98 | 4.00 | 3.94 | -0.50% | 17,748 |