Thrace Plastics Holding Company S.A. (ATH:PLAT)
Greece
· Delayed Price · Currency is EUR 3.960
-0.010 (-0.25%)
At close: Dec 5, 2025
ATH:PLAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.95 | 3.99 | 3.95 | 3.99 | - | 0.38% | 5,940 |
| Dec 4, 2025 | 4.00 | 4.01 | 3.96 | 3.97 | 3.97 | -0.75% | 26,783 |
| Dec 3, 2025 | 4.03 | 4.03 | 3.95 | 4.00 | 4.00 | -0.12% | 44,257 |
| Dec 2, 2025 | 4.02 | 4.02 | 3.98 | 4.01 | 4.01 | -0.12% | 25,881 |
| Dec 1, 2025 | 4.02 | 4.02 | 4.00 | 4.01 | 4.01 | 0.50% | 14,464 |
| Nov 28, 2025 | 3.98 | 4.02 | 3.98 | 3.99 | 3.99 | -0.75% | 17,700 |
| Nov 27, 2025 | 4.04 | 4.04 | 3.98 | 4.02 | 4.02 | -0.50% | 35,394 |
| Nov 26, 2025 | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | 0.25% | 57,418 |
| Nov 25, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 1.26% | 54,473 |
| Nov 24, 2025 | 4.03 | 4.03 | 3.95 | 3.98 | 3.98 | -0.25% | 30,401 |
| Nov 21, 2025 | 3.97 | 4.00 | 3.92 | 3.99 | 3.99 | -0.50% | 32,145 |
| Nov 20, 2025 | 4.02 | 4.04 | 4.00 | 4.01 | 4.01 | 0.25% | 66,198 |
| Nov 19, 2025 | 3.92 | 4.02 | 3.91 | 4.00 | 4.00 | 1.78% | 104,392 |
| Nov 18, 2025 | 3.96 | 3.96 | 3.90 | 3.93 | 3.93 | -1.26% | 23,282 |
| Nov 17, 2025 | 3.88 | 3.99 | 3.88 | 3.98 | 3.98 | 2.05% | 29,294 |
| Nov 14, 2025 | 3.95 | 3.95 | 3.88 | 3.90 | 3.90 | -1.27% | 17,317 |
| Nov 13, 2025 | 3.89 | 3.96 | 3.89 | 3.95 | 3.95 | 1.28% | 17,202 |
| Nov 12, 2025 | 3.86 | 3.91 | 3.86 | 3.90 | 3.90 | 0.52% | 24,387 |
| Nov 11, 2025 | 3.90 | 3.90 | 3.87 | 3.88 | 3.88 | -0.39% | 16,840 |
| Nov 10, 2025 | 3.84 | 3.90 | 3.83 | 3.90 | 3.90 | 1.83% | 26,282 |
| Nov 7, 2025 | 3.85 | 3.89 | 3.83 | 3.83 | 3.83 | -1.80% | 42,496 |
| Nov 6, 2025 | 3.90 | 3.90 | 3.85 | 3.90 | 3.90 | - | 21,997 |
| Nov 5, 2025 | 3.90 | 3.91 | 3.88 | 3.90 | 3.90 | 0.91% | 17,648 |
| Nov 4, 2025 | 3.88 | 3.91 | 3.83 | 3.86 | 3.86 | -1.03% | 39,877 |
| Nov 3, 2025 | 3.95 | 3.95 | 3.89 | 3.90 | 3.90 | 0.13% | 20,194 |
| Oct 31, 2025 | 3.92 | 3.93 | 3.89 | 3.90 | 3.90 | -0.64% | 20,566 |
| Oct 30, 2025 | 3.94 | 3.98 | 3.90 | 3.92 | 3.92 | -0.88% | 24,557 |
| Oct 29, 2025 | 3.96 | 3.97 | 3.93 | 3.96 | 3.96 | -0.88% | 39,382 |
| Oct 27, 2025 | 3.97 | 3.99 | 3.96 | 3.99 | 3.99 | 0.88% | 26,694 |
| Oct 24, 2025 | 3.96 | 3.99 | 3.96 | 3.96 | 3.96 | -0.88% | 11,915 |
| Oct 23, 2025 | 4.01 | 4.01 | 3.97 | 3.99 | 3.99 | -0.13% | 9,335 |
| Oct 22, 2025 | 3.99 | 4.01 | 3.97 | 4.00 | 4.00 | 0.38% | 16,165 |
| Oct 21, 2025 | 3.99 | 4.00 | 3.96 | 3.98 | 3.98 | -0.13% | 35,204 |
| Oct 20, 2025 | 3.99 | 4.00 | 3.97 | 3.99 | 3.99 | 0.38% | 9,089 |
| Oct 17, 2025 | 3.90 | 3.97 | 3.86 | 3.97 | 3.97 | 0.89% | 26,549 |
| Oct 16, 2025 | 3.96 | 3.97 | 3.91 | 3.94 | 3.94 | -1.38% | 29,141 |
| Oct 15, 2025 | 4.00 | 4.00 | 3.96 | 3.99 | 3.99 | 0.25% | 16,577 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 14,636 |
| Oct 13, 2025 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 0.50% | 29,422 |
| Oct 10, 2025 | 4.00 | 4.01 | 3.97 | 3.98 | 3.98 | -0.50% | 23,938 |
| Oct 9, 2025 | 4.03 | 4.03 | 3.98 | 4.00 | 4.00 | -0.50% | 17,748 |
| Oct 8, 2025 | 4.01 | 4.03 | 4.00 | 4.02 | 4.02 | -0.25% | 44,611 |
| Oct 7, 2025 | 4.00 | 4.03 | 3.99 | 4.03 | 4.03 | 0.88% | 29,764 |
| Oct 6, 2025 | 4.00 | 4.02 | 3.99 | 4.00 | 4.00 | -0.37% | 16,875 |
| Oct 3, 2025 | 4.02 | 4.02 | 3.99 | 4.01 | 4.01 | -0.25% | 22,170 |
| Oct 2, 2025 | 4.00 | 4.03 | 3.98 | 4.02 | 4.02 | 1.01% | 33,432 |
| Oct 1, 2025 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -0.13% | 15,292 |
| Sep 30, 2025 | 3.98 | 4.01 | 3.96 | 3.99 | 3.99 | -0.87% | 14,247 |
| Sep 29, 2025 | 4.05 | 4.05 | 3.97 | 4.02 | 4.02 | -0.62% | 16,666 |
| Sep 26, 2025 | 4.02 | 4.09 | 4.00 | 4.05 | 4.05 | 0.37% | 59,172 |
| Sep 25, 2025 | 4.02 | 4.05 | 4.00 | 4.03 | 4.03 | -0.25% | 24,795 |
| Sep 24, 2025 | 4.04 | 4.06 | 3.97 | 4.04 | 4.04 | 1.13% | 93,062 |
| Sep 23, 2025 | 4.08 | 4.09 | 4.00 | 4.00 | 4.00 | -0.99% | 37,626 |
| Sep 22, 2025 | 3.96 | 4.09 | 3.96 | 4.04 | 4.04 | 1.38% | 68,604 |
| Sep 19, 2025 | 4.00 | 4.07 | 3.98 | 3.98 | 3.98 | 0.51% | 58,035 |
| Sep 18, 2025 | 3.94 | 3.97 | 3.92 | 3.96 | 3.96 | - | 17,875 |
| Sep 17, 2025 | 4.00 | 4.00 | 3.93 | 3.96 | 3.96 | -0.63% | 13,150 |
| Sep 16, 2025 | 4.00 | 4.00 | 3.95 | 3.99 | 3.99 | 0.38% | 29,121 |
| Sep 15, 2025 | 4.00 | 4.02 | 3.95 | 3.97 | 3.97 | -0.25% | 29,693 |
| Sep 12, 2025 | 4.00 | 4.00 | 3.92 | 3.98 | 3.98 | - | 39,113 |
| Sep 11, 2025 | 3.92 | 4.00 | 3.92 | 3.98 | 3.98 | 1.02% | 13,813 |
| Sep 10, 2025 | 3.94 | 3.94 | 3.89 | 3.94 | 3.94 | -0.13% | 31,702 |
| Sep 9, 2025 | 3.95 | 3.97 | 3.93 | 3.95 | 3.95 | - | 23,998 |
| Sep 8, 2025 | 3.96 | 3.97 | 3.92 | 3.95 | 3.95 | -0.38% | 12,725 |
| Sep 5, 2025 | 3.98 | 3.99 | 3.91 | 3.96 | 3.96 | 0.51% | 25,449 |
| Sep 4, 2025 | 3.97 | 3.97 | 3.92 | 3.94 | 3.94 | -0.25% | 12,610 |
| Sep 3, 2025 | 3.90 | 3.98 | 3.90 | 3.95 | 3.95 | 1.28% | 39,058 |
| Sep 2, 2025 | 3.98 | 4.03 | 3.90 | 3.90 | 3.90 | -2.74% | 62,882 |
| Sep 1, 2025 | 4.06 | 4.07 | 4.00 | 4.01 | 4.01 | -1.35% | 20,317 |
| Aug 29, 2025 | 4.10 | 4.10 | 3.91 | 4.07 | 4.07 | -0.49% | 80,691 |
| Aug 28, 2025 | 4.16 | 4.16 | 4.03 | 4.09 | 4.09 | -0.73% | 42,945 |
| Aug 27, 2025 | 4.13 | 4.15 | 4.07 | 4.12 | 4.12 | -0.24% | 32,441 |
| Aug 26, 2025 | 4.20 | 4.20 | 4.06 | 4.13 | 4.13 | -1.90% | 56,856 |
| Aug 25, 2025 | 4.18 | 4.30 | 4.17 | 4.21 | 4.21 | 0.72% | 79,058 |
| Aug 22, 2025 | 4.21 | 4.26 | 4.18 | 4.18 | 4.18 | -1.76% | 55,806 |
| Aug 21, 2025 | 4.10 | 4.28 | 4.06 | 4.25 | 4.25 | 3.41% | 185,786 |
| Aug 20, 2025 | 4.05 | 4.13 | 4.04 | 4.11 | 4.11 | 0.49% | 28,019 |
| Aug 19, 2025 | 4.06 | 4.09 | 4.03 | 4.09 | 4.09 | 1.11% | 21,777 |
| Aug 18, 2025 | 4.09 | 4.09 | 4.01 | 4.05 | 4.05 | -0.98% | 22,303 |
| Aug 14, 2025 | 4.09 | 4.10 | 4.05 | 4.09 | 4.09 | -0.12% | 25,345 |
| Aug 13, 2025 | 4.10 | 4.10 | 4.04 | 4.09 | 4.09 | 0.49% | 21,638 |
| Aug 12, 2025 | 4.06 | 4.11 | 4.04 | 4.07 | 4.07 | 0.25% | 27,951 |
| Aug 11, 2025 | 4.04 | 4.08 | 4.02 | 4.06 | 4.06 | 0.50% | 28,146 |
| Aug 8, 2025 | 4.10 | 4.10 | 4.00 | 4.04 | 4.04 | -1.46% | 48,157 |
| Aug 7, 2025 | 4.05 | 4.11 | 4.02 | 4.10 | 4.10 | 1.74% | 75,268 |
| Aug 6, 2025 | 4.01 | 4.07 | 4.00 | 4.03 | 4.03 | 0.62% | 23,516 |
| Aug 5, 2025 | 3.91 | 4.03 | 3.91 | 4.01 | 4.01 | 2.43% | 46,582 |
| Aug 4, 2025 | 3.85 | 3.92 | 3.85 | 3.91 | 3.91 | 1.03% | 13,774 |
| Aug 1, 2025 | 3.95 | 3.95 | 3.87 | 3.87 | 3.87 | -2.03% | 19,347 |
| Jul 31, 2025 | 3.98 | 3.98 | 3.91 | 3.95 | 3.95 | 0.77% | 18,795 |
| Jul 30, 2025 | 3.95 | 3.98 | 3.88 | 3.92 | 3.92 | -1.26% | 40,408 |
| Jul 29, 2025 | 3.91 | 3.98 | 3.84 | 3.97 | 3.97 | 2.85% | 66,570 |
| Jul 28, 2025 | 3.93 | 3.95 | 3.86 | 3.86 | 3.86 | -1.15% | 21,853 |
| Jul 25, 2025 | 4.00 | 4.00 | 3.90 | 3.91 | 3.91 | -0.89% | 41,666 |
| Jul 24, 2025 | 3.99 | 4.03 | 3.94 | 3.94 | 3.94 | -1.01% | 23,306 |
| Jul 23, 2025 | 3.98 | 4.06 | 3.96 | 3.98 | 3.98 | 0.38% | 93,340 |
| Jul 22, 2025 | 4.05 | 4.08 | 3.97 | 3.97 | 3.97 | -0.75% | 93,737 |
| Jul 21, 2025 | 3.79 | 4.02 | 3.79 | 4.00 | 4.00 | 4.99% | 167,613 |
| Jul 18, 2025 | 3.83 | 3.83 | 3.79 | 3.81 | 3.81 | -0.39% | 37,261 |
| Jul 17, 2025 | 3.86 | 3.86 | 3.81 | 3.82 | 3.82 | 0.13% | 22,814 |