Skip to main content
Sidma Steel S.A. (ATH:SIDMA)
Greece flag Greece · Delayed Price · Currency is EUR
1.530
-0.100 (-6.13%)
At close: Mar 6, 2026

Sidma Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.641.651.571.631.63-0.61%19,330
Mar 4, 20261.611.671.601.641.64-0.30%9,763
Mar 3, 20261.731.731.561.651.65-4.91%14,977
Mar 2, 20261.821.851.731.731.73-7.49%3,143
Feb 27, 20261.871.871.831.871.870.27%1,100
Feb 26, 20261.821.891.821.871.872.75%3,205
Feb 25, 20261.871.871.811.821.82-1.36%2,750
Feb 24, 20261.841.851.791.841.840.27%2,450
Feb 20, 20261.821.841.821.841.841.38%650
Feb 19, 20261.921.921.801.811.81-5.48%7,610
Feb 18, 20261.841.921.831.921.924.93%4,072
Feb 17, 20261.871.871.821.831.83-2.93%5,275
Feb 16, 20261.871.901.831.881.88-0.53%4,600
Feb 13, 20261.981.981.861.891.89-4.30%5,741
Feb 12, 20261.992.021.951.981.98-0.75%6,265
Feb 11, 20262.042.041.941.991.99-1.97%10,233
Feb 10, 20261.912.031.912.032.036.56%9,085
Feb 9, 20262.002.001.901.911.91-4.75%4,706
Feb 6, 20261.952.021.952.002.002.56%9,652
Feb 5, 20262.022.091.951.951.95-2.99%10,940
Feb 4, 20262.022.081.972.012.01-0.99%7,963
Feb 3, 20262.032.122.002.032.030.50%21,658
Feb 2, 20261.912.021.912.022.025.48%10,517
Jan 30, 20261.971.971.921.921.92-3.28%1,878
Jan 29, 20261.892.041.891.981.984.76%26,270
Jan 28, 20261.831.891.791.891.893.85%9,194
Jan 27, 20261.861.861.801.821.82-1.62%4,422
Jan 26, 20261.801.861.751.851.853.06%6,100
Jan 23, 20261.801.841.771.801.80-1,655
Jan 22, 20261.831.831.781.801.80-0.28%2,050
Jan 21, 20261.821.821.791.801.80-1.10%671
Jan 20, 20261.851.861.801.821.82-0.82%3,513
Jan 19, 20261.831.861.821.841.84-0.81%3,109
Jan 16, 20261.841.901.831.851.85-0.54%2,300
Jan 15, 20261.901.901.851.861.86-2.11%1,220
Jan 14, 20261.921.921.861.901.90-0.26%3,214
Jan 13, 20261.991.991.881.911.91-3.05%4,788
Jan 12, 20261.901.991.891.971.973.97%12,052
Jan 9, 20261.781.941.771.891.896.78%23,228
Jan 8, 20261.831.831.761.771.77-3.54%6,222
Jan 7, 20261.701.891.671.841.847.94%13,733
Jan 5, 20261.701.701.701.701.700.59%210
Jan 2, 20261.701.731.691.691.69-0.29%620
Dec 31, 20251.671.711.671.701.701.50%1,219
Dec 30, 20251.701.721.671.671.67-1.76%5,488
Dec 29, 20251.721.751.701.701.70-0.29%370
Dec 23, 20251.701.741.701.711.712.10%835
Dec 22, 20251.641.701.641.671.67-3,111
Dec 19, 20251.711.731.671.671.67-1.76%2,087
Dec 18, 20251.691.701.651.701.700.59%5,334
Dec 17, 20251.671.691.641.691.690.90%6,890
Dec 16, 20251.711.721.661.681.68-1.76%2,309
Dec 15, 20251.721.741.671.711.71-0.58%4,297
Dec 12, 20251.741.741.711.721.72-2.00%2,002
Dec 11, 20251.761.761.731.751.750.86%252
Dec 10, 20251.761.781.691.741.74-1.42%4,093
Dec 9, 20251.801.801.721.761.76-2.22%2,293
Dec 8, 20251.801.821.781.801.80-1,101
Dec 5, 20251.791.801.771.801.800.56%2,001
Dec 4, 20251.791.811.771.791.79-0.28%5,065
Dec 3, 20251.791.811.751.801.800.28%3,725
Dec 2, 20251.811.821.741.791.790.28%3,260
Dec 1, 20251.791.811.791.791.79-885
Nov 28, 20251.771.791.751.791.790.56%4,015
Nov 27, 20251.801.801.721.781.780.28%10,468
Nov 26, 20251.861.861.761.771.77-3.28%16,181
Nov 25, 20251.821.931.791.831.831.10%31,730
Nov 24, 20251.781.961.781.811.813.72%37,423
Nov 21, 20251.741.841.691.751.750.58%12,125
Nov 20, 20251.751.791.631.741.742.06%14,819
Nov 19, 20251.761.771.671.701.70-2.30%4,895
Nov 18, 20251.801.841.701.741.74-3.87%8,831
Nov 17, 20251.802.021.781.811.810.28%72,183
Nov 14, 20251.521.851.501.811.8120.74%37,098
Nov 13, 20251.541.551.461.501.50-2.61%2,957
Nov 12, 20251.521.541.521.541.542.33%300
Nov 11, 20251.521.521.481.501.50-1,060
Nov 10, 20251.491.501.491.501.501.01%1,438
Nov 7, 20251.481.531.461.491.494.58%8,637
Nov 6, 20251.521.521.421.421.42-5.02%3,273
Nov 5, 20251.541.551.501.501.50-1.32%700
Nov 4, 20251.501.531.481.521.52-1.62%2,406
Nov 3, 20251.551.551.541.541.541.32%310
Oct 31, 20251.521.551.481.521.521.67%6,504
Oct 30, 20251.531.561.451.501.50-0.33%4,535
Oct 29, 20251.551.561.501.501.50-0.66%1,720
Oct 27, 20251.511.541.481.511.510.67%2,600
Oct 24, 20251.521.531.481.501.50-1.64%3,397
Oct 23, 20251.501.541.461.531.53-0.33%4,357
Oct 22, 20251.541.541.481.531.53-2,892
Oct 21, 20251.531.541.501.531.532.00%2,200
Oct 20, 20251.451.501.451.501.503.45%8,462
Oct 17, 20251.501.501.401.451.452.47%2,341
Oct 16, 20251.501.501.391.421.42-4.39%7,887
Oct 15, 20251.511.511.471.481.48-1.99%3,882
Oct 14, 20251.521.521.501.511.51-0.33%520
Oct 13, 20251.531.531.481.521.52-1.30%3,681
Oct 10, 20251.591.591.521.541.54-1.60%4,960
Oct 9, 20251.621.621.531.561.56-2.50%3,283
Oct 8, 20251.611.611.601.601.601.59%310