Sidma Steel S.A. (ATH:SIDMA)
Greece
· Delayed Price · Currency is EUR 1.560
-0.010 (-0.64%)
At close: Apr 28, 2026
Sidma Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.57 | 1.57 | 1.52 | 1.56 | 1.56 | -0.64% | 1,230 |
| Apr 27, 2026 | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | 1.62% | 2,415 |
| Apr 24, 2026 | 1.57 | 1.58 | 1.53 | 1.55 | 1.55 | -1.28% | 3,295 |
| Apr 23, 2026 | 1.59 | 1.61 | 1.54 | 1.57 | 1.57 | -1.26% | 1,420 |
| Apr 22, 2026 | 1.58 | 1.59 | 1.51 | 1.59 | 1.59 | - | 5,161 |
| Apr 21, 2026 | 1.58 | 1.59 | 1.52 | 1.59 | 1.59 | 0.63% | 3,707 |
| Apr 20, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.32% | 786 |
| Apr 17, 2026 | 1.58 | 1.61 | 1.56 | 1.58 | 1.58 | 1.94% | 2,070 |
| Apr 16, 2026 | 1.57 | 1.58 | 1.50 | 1.55 | 1.55 | 0.98% | 4,666 |
| Apr 15, 2026 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 1.66% | 4,072 |
| Apr 14, 2026 | 1.50 | 1.53 | 1.48 | 1.51 | 1.51 | 1.34% | 1,460 |
| Apr 9, 2026 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -1.00% | 610 |
| Apr 8, 2026 | 1.56 | 1.56 | 1.49 | 1.51 | 1.51 | 1.35% | 5,441 |
| Apr 7, 2026 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | -1.98% | 2,990 |
| Apr 2, 2026 | 1.49 | 1.52 | 1.46 | 1.52 | 1.52 | 1.00% | 7,920 |
| Apr 1, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | 0.33% | 3,472 |
| Mar 31, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.01% | 20 |
| Mar 30, 2026 | 1.55 | 1.55 | 1.46 | 1.48 | 1.48 | 1.37% | 2,446 |
| Mar 27, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -4.26% | 1,477 |
| Mar 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 96 |
| Mar 24, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -0.66% | 4,870 |
| Mar 23, 2026 | 1.54 | 1.57 | 1.48 | 1.53 | 1.53 | -1.29% | 5,959 |
| Mar 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.32% | 200 |
| Mar 19, 2026 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -1.95% | 880 |
| Mar 18, 2026 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -0.96% | 2,685 |
| Mar 17, 2026 | 1.55 | 1.56 | 1.51 | 1.56 | 1.56 | 0.65% | 2,044 |
| Mar 16, 2026 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 1.98% | 1,000 |
| Mar 13, 2026 | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | 0.66% | 1,000 |
| Mar 12, 2026 | 1.52 | 1.55 | 1.50 | 1.51 | 1.51 | -1.95% | 3,383 |
| Mar 11, 2026 | 1.52 | 1.58 | 1.51 | 1.54 | 1.54 | 1.32% | 5,262 |
| Mar 10, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | 1.34% | 7,822 |
| Mar 9, 2026 | 1.48 | 1.51 | 1.46 | 1.50 | 1.50 | -2.29% | 7,839 |
| Mar 6, 2026 | 1.55 | 1.63 | 1.52 | 1.53 | 1.53 | -6.13% | 8,791 |
| Mar 5, 2026 | 1.64 | 1.65 | 1.57 | 1.63 | 1.63 | -0.61% | 19,330 |
| Mar 4, 2026 | 1.61 | 1.67 | 1.60 | 1.64 | 1.64 | -0.30% | 9,763 |
| Mar 3, 2026 | 1.73 | 1.73 | 1.56 | 1.65 | 1.65 | -4.91% | 14,977 |
| Mar 2, 2026 | 1.82 | 1.85 | 1.73 | 1.73 | 1.73 | -7.49% | 3,143 |
| Feb 27, 2026 | 1.87 | 1.87 | 1.83 | 1.87 | 1.87 | 0.27% | 1,100 |
| Feb 26, 2026 | 1.82 | 1.89 | 1.82 | 1.87 | 1.87 | 2.75% | 3,205 |
| Feb 25, 2026 | 1.87 | 1.87 | 1.81 | 1.82 | 1.82 | -1.36% | 2,750 |
| Feb 24, 2026 | 1.84 | 1.85 | 1.79 | 1.84 | 1.84 | 0.27% | 2,450 |
| Feb 20, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.38% | 650 |
| Feb 19, 2026 | 1.92 | 1.92 | 1.80 | 1.81 | 1.81 | -5.48% | 7,610 |
| Feb 18, 2026 | 1.84 | 1.92 | 1.83 | 1.92 | 1.92 | 4.93% | 4,072 |
| Feb 17, 2026 | 1.87 | 1.87 | 1.82 | 1.83 | 1.83 | -2.93% | 5,275 |
| Feb 16, 2026 | 1.87 | 1.90 | 1.83 | 1.88 | 1.88 | -0.53% | 4,600 |
| Feb 13, 2026 | 1.98 | 1.98 | 1.86 | 1.89 | 1.89 | -4.30% | 5,741 |
| Feb 12, 2026 | 1.99 | 2.02 | 1.95 | 1.98 | 1.98 | -0.75% | 6,265 |
| Feb 11, 2026 | 2.04 | 2.04 | 1.94 | 1.99 | 1.99 | -1.97% | 10,233 |
| Feb 10, 2026 | 1.91 | 2.03 | 1.91 | 2.03 | 2.03 | 6.56% | 9,085 |
| Feb 9, 2026 | 2.00 | 2.00 | 1.90 | 1.91 | 1.91 | -4.75% | 4,706 |
| Feb 6, 2026 | 1.95 | 2.02 | 1.95 | 2.00 | 2.00 | 2.56% | 9,652 |
| Feb 5, 2026 | 2.02 | 2.09 | 1.95 | 1.95 | 1.95 | -2.99% | 10,940 |
| Feb 4, 2026 | 2.02 | 2.08 | 1.97 | 2.01 | 2.01 | -0.99% | 7,963 |
| Feb 3, 2026 | 2.03 | 2.12 | 2.00 | 2.03 | 2.03 | 0.50% | 21,658 |
| Feb 2, 2026 | 1.91 | 2.02 | 1.91 | 2.02 | 2.02 | 5.48% | 10,517 |
| Jan 30, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -3.28% | 1,878 |
| Jan 29, 2026 | 1.89 | 2.04 | 1.89 | 1.98 | 1.98 | 4.76% | 26,270 |
| Jan 28, 2026 | 1.83 | 1.89 | 1.79 | 1.89 | 1.89 | 3.85% | 9,194 |
| Jan 27, 2026 | 1.86 | 1.86 | 1.80 | 1.82 | 1.82 | -1.62% | 4,422 |
| Jan 26, 2026 | 1.80 | 1.86 | 1.75 | 1.85 | 1.85 | 3.06% | 6,100 |
| Jan 23, 2026 | 1.80 | 1.84 | 1.77 | 1.80 | 1.80 | - | 1,655 |
| Jan 22, 2026 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -0.28% | 2,050 |
| Jan 21, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -1.10% | 671 |
| Jan 20, 2026 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | -0.82% | 3,513 |
| Jan 19, 2026 | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | -0.81% | 3,109 |
| Jan 16, 2026 | 1.84 | 1.90 | 1.83 | 1.85 | 1.85 | -0.54% | 2,300 |
| Jan 15, 2026 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -2.11% | 1,220 |
| Jan 14, 2026 | 1.92 | 1.92 | 1.86 | 1.90 | 1.90 | -0.26% | 3,214 |
| Jan 13, 2026 | 1.99 | 1.99 | 1.88 | 1.91 | 1.91 | -3.05% | 4,788 |
| Jan 12, 2026 | 1.90 | 1.99 | 1.89 | 1.97 | 1.97 | 3.97% | 12,052 |
| Jan 9, 2026 | 1.78 | 1.94 | 1.77 | 1.89 | 1.89 | 6.78% | 23,228 |
| Jan 8, 2026 | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | -3.54% | 6,222 |
| Jan 7, 2026 | 1.70 | 1.89 | 1.67 | 1.84 | 1.84 | 7.94% | 13,733 |
| Jan 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 210 |
| Jan 2, 2026 | 1.70 | 1.73 | 1.69 | 1.69 | 1.69 | -0.29% | 620 |
| Dec 31, 2025 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 1.50% | 1,219 |
| Dec 30, 2025 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | -1.76% | 5,488 |
| Dec 29, 2025 | 1.72 | 1.75 | 1.70 | 1.70 | 1.70 | -0.29% | 370 |
| Dec 23, 2025 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | 2.10% | 835 |
| Dec 22, 2025 | 1.64 | 1.70 | 1.64 | 1.67 | 1.67 | - | 3,111 |
| Dec 19, 2025 | 1.71 | 1.73 | 1.67 | 1.67 | 1.67 | -1.76% | 2,087 |
| Dec 18, 2025 | 1.69 | 1.70 | 1.65 | 1.70 | 1.70 | 0.59% | 5,334 |
| Dec 17, 2025 | 1.67 | 1.69 | 1.64 | 1.69 | 1.69 | 0.90% | 6,890 |
| Dec 16, 2025 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | -1.76% | 2,309 |
| Dec 15, 2025 | 1.72 | 1.74 | 1.67 | 1.71 | 1.71 | -0.58% | 4,297 |
| Dec 12, 2025 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -2.00% | 2,002 |
| Dec 11, 2025 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | 0.86% | 252 |
| Dec 10, 2025 | 1.76 | 1.78 | 1.69 | 1.74 | 1.74 | -1.42% | 4,093 |
| Dec 9, 2025 | 1.80 | 1.80 | 1.72 | 1.76 | 1.76 | -2.22% | 2,293 |
| Dec 8, 2025 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | - | 1,101 |
| Dec 5, 2025 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 0.56% | 2,001 |
| Dec 4, 2025 | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | -0.28% | 5,065 |
| Dec 3, 2025 | 1.79 | 1.81 | 1.75 | 1.80 | 1.80 | 0.28% | 3,725 |
| Dec 2, 2025 | 1.81 | 1.82 | 1.74 | 1.79 | 1.79 | 0.28% | 3,260 |
| Dec 1, 2025 | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | - | 885 |
| Nov 28, 2025 | 1.77 | 1.79 | 1.75 | 1.79 | 1.79 | 0.56% | 4,015 |
| Nov 27, 2025 | 1.80 | 1.80 | 1.72 | 1.78 | 1.78 | 0.28% | 10,468 |
| Nov 26, 2025 | 1.86 | 1.86 | 1.76 | 1.77 | 1.77 | -3.28% | 16,181 |
| Nov 25, 2025 | 1.82 | 1.93 | 1.79 | 1.83 | 1.83 | 1.10% | 31,730 |