Daios Plastics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 2,903 |
| 2026-01-26 | 6.800 | 6.850 | 6.750 | 6.850 | 6.850 | 1,854 |
| 2026-01-23 | 6.650 | 6.850 | 6.650 | 6.850 | 6.850 | 2,200 |
| 2026-01-22 | 6.600 | 6.800 | 6.600 | 6.700 | 6.700 | 3,800 |
| 2026-01-21 | 6.650 | 6.700 | 6.600 | 6.650 | 6.650 | 2,310 |
| 2026-01-20 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,600 |
| 2026-01-19 | 6.700 | 6.700 | 6.600 | 6.650 | 6.650 | 1,548 |
| 2026-01-16 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,400 |
| 2026-01-15 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 1,755 |
| 2026-01-14 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 1,800 |
| 2026-01-13 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 1,883 |
| 2026-01-12 | 6.850 | 6.900 | 6.850 | 6.850 | 6.850 | 1,713 |
| 2026-01-09 | 6.950 | 7.000 | 6.650 | 6.900 | 6.900 | 1,900 |
| 2026-01-08 | 7.000 | 7.050 | 6.900 | 7.000 | 7.000 | 2,150 |
| 2026-01-07 | 7.050 | 7.150 | 7.050 | 7.100 | 7.100 | 600 |
| 2026-01-05 | 7.050 | 7.050 | 6.950 | 7.000 | 7.000 | 1,087 |
| 2026-01-02 | 6.800 | 7.050 | 6.800 | 7.000 | 7.000 | 2,684 |
| 2025-12-31 | 6.900 | 6.950 | 6.800 | 6.850 | 6.850 | 1,433 |
| 2025-12-30 | 7.050 | 7.050 | 6.800 | 6.850 | 6.850 | 1,300 |
| 2025-12-29 | 7.000 | 7.100 | 6.950 | 7.000 | 7.000 | 690 |
| 2025-12-23 | 7.000 | 7.100 | 6.900 | 6.950 | 6.950 | 2,260 |
| 2025-12-22 | 7.100 | 7.150 | 7.050 | 7.050 | 7.050 | 900 |
| 2025-12-19 | 7.300 | 7.300 | 7.150 | 7.150 | 7.150 | 1,150 |
| 2025-12-18 | 7.400 | 7.400 | 7.250 | 7.300 | 7.300 | 550 |
| 2025-12-17 | 7.550 | 7.550 | 7.350 | 7.450 | 7.450 | 1,700 |
| 2025-12-16 | 7.550 | 7.700 | 7.500 | 7.600 | 7.600 | 1,320 |
| 2025-12-15 | 7.400 | 7.600 | 7.400 | 7.500 | 7.500 | 1,945 |
| 2025-12-12 | 7.400 | 7.400 | 7.300 | 7.400 | 7.400 | 800 |
| 2025-12-11 | 7.450 | 7.450 | 7.350 | 7.350 | 7.350 | 500 |
| 2025-12-10 | 7.300 | 7.350 | 7.300 | 7.350 | 7.350 | 550 |
| 2025-12-09 | 7.300 | 7.350 | 7.200 | 7.250 | 7.250 | 2,093 |
| 2025-12-08 | 7.250 | 7.250 | 7.200 | 7.250 | 7.250 | 1,175 |
| 2025-12-05 | 7.250 | 7.300 | 7.150 | 7.200 | 7.200 | 1,252 |
| 2025-12-04 | 7.250 | 7.250 | 7.150 | 7.200 | 7.200 | 650 |
| 2025-12-03 | 7.200 | 7.300 | 7.150 | 7.200 | 7.200 | 1,999 |
| 2025-12-02 | 7.200 | 7.200 | 7.150 | 7.200 | 7.200 | 656 |
| 2025-12-01 | 7.200 | 7.200 | 7.100 | 7.150 | 7.150 | 858 |
| 2025-11-28 | 7.050 | 7.250 | 7.000 | 7.150 | 7.150 | 1,201 |
| 2025-11-27 | 7.250 | 7.350 | 7.150 | 7.150 | 7.150 | 1,886 |
| 2025-11-26 | 7.550 | 7.550 | 7.150 | 7.200 | 7.200 | 2,049 |
| 2025-11-25 | 7.400 | 7.550 | 7.350 | 7.500 | 7.500 | 1,114 |
| 2025-11-24 | 7.450 | 7.450 | 7.350 | 7.350 | 7.350 | 741 |
| 2025-11-21 | 7.200 | 7.400 | 7.150 | 7.350 | 7.350 | 3,010 |
| 2025-11-20 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 527 |
| 2025-11-19 | 7.100 | 7.250 | 7.100 | 7.150 | 7.150 | 1,090 |
| 2025-11-18 | 7.100 | 7.150 | 6.950 | 7.100 | 7.100 | 917 |
| 2025-11-17 | 7.150 | 7.250 | 7.050 | 7.150 | 7.150 | 850 |
| 2025-11-14 | 7.000 | 7.100 | 6.900 | 7.100 | 7.100 | 1,670 |
| 2025-11-13 | 7.100 | 7.150 | 6.900 | 7.050 | 7.050 | 355 |
| 2025-11-12 | 7.050 | 7.100 | 6.900 | 7.050 | 7.050 | 1,292 |
| 2025-11-11 | 7.150 | 7.400 | 6.850 | 7.050 | 7.050 | 3,435 |
| 2025-11-10 | 7.250 | 7.350 | 7.100 | 7.100 | 7.100 | 1,202 |
| 2025-11-07 | 7.300 | 7.400 | 7.050 | 7.150 | 7.150 | 892 |
| 2025-11-06 | 7.250 | 7.500 | 7.200 | 7.250 | 7.250 | 1,213 |
| 2025-11-05 | 7.250 | 7.550 | 7.250 | 7.300 | 7.300 | 710 |
| 2025-11-04 | 7.350 | 7.350 | 7.150 | 7.200 | 7.200 | 1,061 |
| 2025-11-03 | 7.150 | 7.450 | 7.150 | 7.300 | 7.300 | 1,056 |
| 2025-10-31 | 7.200 | 7.300 | 7.000 | 7.100 | 7.100 | 1,508 |
| 2025-10-30 | 7.150 | 7.300 | 7.050 | 7.150 | 7.150 | 860 |
| 2025-10-29 | 7.400 | 7.400 | 7.000 | 7.050 | 7.050 | 2,005 |
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.