Daios Plastics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-05-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 253 |
| 2025-05-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-05-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-05-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-04-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 60 |
| 2025-04-29 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 305 |
| 2025-04-28 | 3.620 | 3.700 | 3.620 | 3.700 | 3.700 | 400 |
| 2025-04-25 | 3.980 | 3.980 | 3.620 | 3.980 | 3.980 | 2 |
| 2025-04-24 | 3.980 | 3.980 | 3.620 | 3.980 | 3.980 | 9 |
| 2025-04-23 | 3.980 | 3.980 | 3.620 | 3.980 | 3.980 | 12 |
| 2025-04-22 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2025-04-17 | 3.600 | 3.660 | 3.600 | 3.620 | 3.620 | 350 |
| 2025-04-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-04-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 221 |
| 2025-04-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-04-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-04-10 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 2 |
| 2025-04-09 | 4.000 | 4.000 | 3.600 | 4.000 | 4.000 | 101 |
| 2025-04-08 | 4.400 | 4.400 | 4.000 | 4.000 | 4.000 | 222 |
| 2025-04-07 | 4.000 | 4.300 | 4.000 | 4.000 | 4.000 | 403 |
| 2025-04-04 | 4.000 | 4.180 | 3.800 | 3.920 | 3.920 | 746 |
| 2025-04-03 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2025-04-02 | 4.400 | 4.400 | 3.700 | 4.180 | 4.180 | 184 |
| 2025-04-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2 |
| 2025-03-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2025-03-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 305 |
| 2025-03-27 | 4.000 | 4.000 | 3.640 | 3.900 | 3.900 | 19 |
| 2025-03-26 | 4.000 | 4.000 | 3.640 | 3.900 | 3.900 | 6 |
| 2025-03-24 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2025-03-21 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2025-03-20 | 3.640 | 3.680 | 3.640 | 3.640 | 3.640 | 402 |
| 2025-03-19 | 3.640 | 3.640 | 3.540 | 3.640 | 3.640 | 3 |
| 2025-03-18 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-03-17 | 3.580 | 3.580 | 3.540 | 3.580 | 3.580 | 15 |
| 2025-03-14 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-03-13 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 1,100 |
| 2025-03-12 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 4 |
| 2025-03-11 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-03-10 | 3.540 | 3.540 | 3.520 | 3.540 | 3.540 | 21 |
| 2025-03-07 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-03-06 | 3.520 | 3.540 | 3.520 | 3.520 | 3.520 | 220 |
| 2025-03-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 350 |
| 2025-03-04 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-02-28 | 3.660 | 3.660 | 3.420 | 3.660 | 3.660 | 3 |
| 2025-02-27 | 3.520 | 3.580 | 3.420 | 3.580 | 3.580 | 5 |
| 2025-02-26 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-02-25 | 3.540 | 3.540 | 3.420 | 3.540 | 3.540 | 4 |
| 2025-02-24 | 3.560 | 3.560 | 3.420 | 3.560 | 3.560 | 8 |
| 2025-02-21 | 3.500 | 3.500 | 3.420 | 3.500 | 3.500 | 7 |
| 2025-02-20 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-02-19 | 3.380 | 3.480 | 3.360 | 3.420 | 3.420 | 236 |
| 2025-02-18 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 8,480 |
| 2025-02-17 | 3.680 | 3.680 | 3.460 | 3.680 | 3.680 | 1 |
| 2025-02-14 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-02-13 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 270 |
| 2025-02-12 | 3.680 | 3.680 | 3.460 | 3.680 | 3.680 | 2 |
| 2025-02-11 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-02-10 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 240 |
| 2025-02-07 | 3.680 | 3.680 | 3.400 | 3.680 | 3.680 | 3 |
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.