Skip to main content
Sidma Steel S.A. (ATH:SIDMA)
Greece flag Greece · Delayed Price · Currency is EUR
1.800
+0.010 (0.56%)
At close: Dec 5, 2025

Sidma Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20251.641.651.541.581.58-2.17%5,363
Oct 6, 20251.641.641.581.611.61-0.62%5,078
Oct 3, 20251.661.671.601.621.62-3.28%8,008
Oct 2, 20251.681.691.671.681.681.21%630
Oct 1, 20251.681.691.641.661.66-0.30%1,310
Sep 30, 20251.681.681.651.661.660.30%450
Sep 29, 20251.681.691.611.661.66-1.19%2,510
Sep 26, 20251.671.681.661.681.681.52%1,694
Sep 25, 20251.661.671.631.651.65-1.20%1,090
Sep 24, 20251.681.681.651.671.67-1,400
Sep 23, 20251.651.681.601.671.670.60%3,305
Sep 22, 20251.691.691.631.661.66-0.60%1,949
Sep 19, 20251.671.701.631.671.671.21%2,380
Sep 18, 20251.681.681.621.651.650.30%2,249
Sep 17, 20251.671.671.621.651.65-1.20%1,128
Sep 16, 20251.651.681.651.671.670.60%1,061
Sep 15, 20251.641.661.621.661.660.61%2,889
Sep 12, 20251.661.661.611.651.650.61%2,363
Sep 11, 20251.611.661.611.641.64-0.61%4,408
Sep 10, 20251.681.681.641.651.65-0.90%1,003
Sep 9, 20251.671.671.641.661.660.91%240
Sep 8, 20251.671.671.591.651.650.30%1,839
Sep 5, 20251.691.691.611.641.64-2.38%1,555
Sep 4, 20251.671.711.661.681.681.20%400
Sep 3, 20251.661.671.661.661.66-0.60%321
Sep 2, 20251.731.731.591.671.67-2.34%6,427
Sep 1, 20251.731.731.671.711.710.29%1,301
Aug 29, 20251.771.771.701.711.71-2.01%510
Aug 28, 20251.791.791.721.741.74-3.87%6,020
Aug 27, 20251.801.831.781.811.812.55%6,555
Aug 26, 20251.811.901.761.771.77-2.49%33,310
Aug 25, 20251.751.821.741.811.814.62%9,496
Aug 22, 20251.751.801.721.731.73-0.86%14,716
Aug 21, 20251.631.781.591.751.757.06%40,305
Aug 20, 20251.631.631.581.631.630.31%2,383
Aug 19, 20251.631.631.631.631.630.31%2,411
Aug 18, 20251.651.651.621.621.62-0.61%1,820
Aug 14, 20251.631.631.601.631.63-7,765
Aug 13, 20251.621.631.601.631.632.52%4,419
Aug 12, 20251.631.631.591.591.59-2.45%5,030
Aug 11, 20251.561.641.561.631.635.16%18,300
Aug 8, 20251.591.591.541.551.55-0.64%320
Aug 7, 20251.531.571.531.561.561.96%1,542
Aug 6, 20251.531.531.531.531.53-1.61%300
Aug 5, 20251.571.571.541.561.56-0.64%501
Aug 4, 20251.551.581.541.571.570.32%660
Aug 1, 20251.641.641.561.561.56-4.88%8,832
Jul 31, 20251.631.651.611.641.640.61%11,303
Jul 30, 20251.551.651.541.631.636.54%15,500
Jul 29, 20251.511.541.511.531.533.03%1,957
Jul 28, 20251.541.561.451.491.49-1.98%4,717
Jul 25, 20251.541.551.501.521.52-1.30%3,232
Jul 24, 20251.541.591.481.541.54-1.60%7,864
Jul 23, 20251.441.581.421.561.569.09%29,255
Jul 22, 20251.401.441.401.431.431.06%1,395
Jul 21, 20251.421.421.391.421.421.07%1,810
Jul 18, 20251.361.401.361.401.401.08%5,625
Jul 17, 20251.431.431.371.391.39-3.15%5,133