Daios Plastics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.100 | 7.400 | 6.950 | 7.300 | 7.300 | 1,559 |
| 2025-10-24 | 7.250 | 7.400 | 6.900 | 7.000 | 7.000 | 1,209 |
| 2025-10-23 | 7.400 | 7.400 | 7.100 | 7.150 | 7.150 | 1,851 |
| 2025-10-22 | 7.000 | 7.500 | 6.800 | 7.300 | 7.300 | 2,476 |
| 2025-10-21 | 7.050 | 7.050 | 6.700 | 6.900 | 6.900 | 1,476 |
| 2025-10-20 | 6.900 | 7.400 | 6.750 | 6.950 | 6.950 | 3,878 |
| 2025-10-17 | 6.600 | 7.050 | 6.350 | 6.800 | 6.800 | 7,507 |
| 2025-10-16 | 6.900 | 6.900 | 6.250 | 6.750 | 6.750 | 3,209 |
| 2025-10-15 | 7.100 | 7.150 | 6.600 | 6.800 | 6.800 | 1,878 |
| 2025-10-14 | 7.450 | 7.450 | 6.950 | 7.050 | 7.050 | 3,520 |
| 2025-10-13 | 7.650 | 7.700 | 7.200 | 7.350 | 7.350 | 954 |
| 2025-10-10 | 7.800 | 8.000 | 7.400 | 7.600 | 7.600 | 1,630 |
| 2025-10-09 | 7.150 | 7.900 | 7.150 | 7.800 | 7.800 | 2,163 |
| 2025-10-08 | 6.750 | 7.500 | 6.750 | 7.050 | 7.050 | 2,650 |
| 2025-10-07 | 6.550 | 6.750 | 6.400 | 6.650 | 6.650 | 1,805 |
| 2025-10-06 | 6.500 | 6.550 | 6.250 | 6.450 | 6.450 | 1,761 |
| 2025-10-03 | 6.850 | 6.900 | 6.400 | 6.500 | 6.500 | 1,208 |
| 2025-10-02 | 7.100 | 7.100 | 6.650 | 6.800 | 6.800 | 1,060 |
| 2025-10-01 | 7.600 | 7.750 | 6.850 | 7.000 | 7.000 | 3,162 |
| 2025-09-30 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 600 |
| 2025-09-29 | 7.700 | 7.900 | 7.600 | 7.700 | 7.700 | 1,050 |
| 2025-09-26 | 7.900 | 7.900 | 7.650 | 7.700 | 7.700 | 900 |
| 2025-09-25 | 7.800 | 7.800 | 7.750 | 7.750 | 7.750 | 500 |
| 2025-09-24 | 8.050 | 8.100 | 7.750 | 7.800 | 7.800 | 1,000 |
| 2025-09-23 | 7.650 | 8.000 | 7.650 | 7.900 | 7.900 | 800 |
| 2025-09-22 | 7.650 | 7.850 | 7.550 | 7.750 | 7.750 | 3,160 |
| 2025-09-19 | 7.650 | 7.650 | 7.050 | 7.650 | 7.650 | 1,400 |
| 2025-09-18 | 8.150 | 8.250 | 7.400 | 7.600 | 7.600 | 2,070 |
| 2025-09-17 | 8.250 | 8.350 | 8.150 | 8.250 | 8.250 | 937 |
| 2025-09-16 | 9.250 | 9.250 | 7.150 | 8.350 | 8.350 | 4,428 |
| 2025-09-15 | 5.750 | 7.200 | 5.750 | 7.150 | 7.150 | 5,700 |
| 2025-09-12 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 500 |
| 2025-09-11 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 1,000 |
| 2025-09-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-09-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-09-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-09-05 | 5.100 | 5.600 | 5.100 | 5.100 | 5.100 | 86 |
| 2025-09-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-09-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-09-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-09-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-08-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-08-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-08-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-08-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-08-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 500 |
| 2025-08-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-08-21 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 910 |
| 2025-08-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 400 |
| 2025-08-19 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-08-18 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-08-14 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-08-13 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-08-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-08-11 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 252 |
| 2025-08-08 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-08-07 | 5.450 | 5.450 | 5.300 | 5.450 | 5.450 | 523 |
| 2025-08-06 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 1,547 |
| 2025-08-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 500 |
| 2025-08-04 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 150 |
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.