Daios Plastics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7.040 | 7.220 | 6.920 | 7.080 | 7.080 | 1,350 |
| 2026-04-27 | 6.380 | 7.600 | 6.380 | 6.740 | 6.740 | 1,803 |
| 2026-04-24 | 6.220 | 6.520 | 6.220 | 6.340 | 6.340 | 1,478 |
| 2026-04-23 | 6.180 | 6.360 | 6.140 | 6.220 | 6.220 | 1,666 |
| 2026-04-22 | 6.540 | 6.540 | 6.080 | 6.180 | 6.180 | 1,363 |
| 2026-04-21 | 6.020 | 6.680 | 6.020 | 6.460 | 6.460 | 3,709 |
| 2026-04-20 | 5.920 | 6.080 | 5.900 | 6.020 | 6.020 | 3,767 |
| 2026-04-17 | 5.900 | 5.980 | 5.900 | 5.960 | 5.960 | 2,940 |
| 2026-04-16 | 5.920 | 6.000 | 5.860 | 5.980 | 5.980 | 4,898 |
| 2026-04-15 | 6.040 | 6.140 | 5.900 | 5.920 | 5.920 | 3,491 |
| 2026-04-14 | 6.080 | 6.080 | 6.000 | 6.040 | 6.040 | 3,313 |
| 2026-04-09 | 6.100 | 6.100 | 6.060 | 6.080 | 6.080 | 1,702 |
| 2026-04-08 | 6.080 | 6.160 | 6.040 | 6.100 | 6.100 | 1,721 |
| 2026-04-07 | 6.000 | 6.100 | 5.940 | 6.020 | 6.020 | 3,307 |
| 2026-04-02 | 5.750 | 6.300 | 5.600 | 6.000 | 6.000 | 7,406 |
| 2026-04-01 | 5.800 | 5.800 | 5.650 | 5.750 | 5.750 | 3,002 |
| 2026-03-31 | 5.700 | 5.800 | 5.650 | 5.750 | 5.750 | 2,451 |
| 2026-03-30 | 5.700 | 5.750 | 5.500 | 5.700 | 5.700 | 4,714 |
| 2026-03-27 | 5.750 | 5.750 | 5.550 | 5.700 | 5.700 | 5,311 |
| 2026-03-26 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 3,101 |
| 2026-03-24 | 6.000 | 6.050 | 5.900 | 6.000 | 6.000 | 2,453 |
| 2026-03-23 | 5.600 | 6.000 | 5.500 | 6.000 | 6.000 | 4,300 |
| 2026-03-20 | 5.200 | 5.700 | 5.100 | 5.650 | 5.650 | 5,064 |
| 2026-03-19 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 47,037 |
| 2026-03-18 | 5.050 | 5.250 | 5.000 | 5.100 | 5.100 | 10,220 |
| 2026-03-17 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 15,312 |
| 2026-03-16 | 4.980 | 5.100 | 4.980 | 5.100 | 5.100 | 20,098 |
| 2026-03-13 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 3,899 |
| 2026-03-12 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 503 |
| 2026-03-11 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 1,342 |
| 2026-03-10 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 1,801 |
| 2026-03-09 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 1,000 |
| 2026-03-06 | 5.350 | 5.350 | 5.100 | 5.200 | 5.200 | 2,671 |
| 2026-03-05 | 5.400 | 5.400 | 5.300 | 5.350 | 5.350 | 1,050 |
| 2026-03-04 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 853 |
| 2026-03-03 | 5.550 | 5.550 | 5.350 | 5.400 | 5.400 | 1,002 |
| 2026-03-02 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 801 |
| 2026-02-27 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 1,301 |
| 2026-02-26 | 5.850 | 5.950 | 5.850 | 5.850 | 5.850 | 2,852 |
| 2026-02-25 | 6.000 | 6.000 | 5.850 | 5.900 | 5.900 | 1,500 |
| 2026-02-24 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 3,210 |
| 2026-02-20 | 6.000 | 6.050 | 6.000 | 6.000 | 6.000 | 2,475 |
| 2026-02-19 | 6.050 | 6.050 | 5.950 | 6.000 | 6.000 | 1,308 |
| 2026-02-18 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 2,817 |
| 2026-02-17 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 1,430 |
| 2026-02-16 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 1,400 |
| 2026-02-13 | 6.100 | 6.100 | 6.000 | 6.050 | 6.050 | 1,220 |
| 2026-02-12 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 2,300 |
| 2026-02-11 | 6.000 | 6.200 | 6.000 | 6.050 | 6.050 | 2,322 |
| 2026-02-10 | 6.000 | 6.050 | 5.950 | 6.000 | 6.000 | 3,350 |
| 2026-02-09 | 6.050 | 6.100 | 6.000 | 6.050 | 6.050 | 2,607 |
| 2026-02-06 | 6.250 | 6.250 | 6.050 | 6.100 | 6.100 | 3,003 |
| 2026-02-05 | 6.300 | 6.350 | 6.250 | 6.250 | 6.250 | 1,980 |
| 2026-02-04 | 6.450 | 6.450 | 6.300 | 6.300 | 6.300 | 3,200 |
| 2026-02-03 | 6.350 | 6.400 | 6.350 | 6.400 | 6.400 | 402 |
| 2026-02-02 | 6.550 | 6.600 | 6.500 | 6.550 | 6.550 | 3,650 |
| 2026-01-30 | 6.550 | 6.550 | 6.500 | 6.550 | 6.550 | 1,300 |
| 2026-01-29 | 6.700 | 6.700 | 6.550 | 6.550 | 6.550 | 3,099 |
| 2026-01-28 | 6.700 | 6.750 | 6.700 | 6.700 | 6.700 | 2,100 |
| 2026-01-27 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 2,903 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.