Daios Plastics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.680 | 3.680 | 3.400 | 3.680 | 3.680 | 7 |
| 2025-02-05 | 3.680 | 3.680 | 3.400 | 3.600 | 3.600 | 10 |
| 2025-02-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-02-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-01-31 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 327 |
| 2025-01-30 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-01-29 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-01-28 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-01-27 | 3.600 | 3.600 | 3.440 | 3.440 | 3.440 | 22 |
| 2025-01-24 | 3.300 | 3.440 | 3.280 | 3.440 | 3.440 | 161 |
| 2025-01-23 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-01-22 | 3.680 | 3.680 | 3.440 | 3.660 | 3.660 | 35 |
| 2025-01-21 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-01-20 | 3.680 | 3.680 | 3.440 | 3.680 | 3.680 | 6 |
| 2025-01-17 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-01-16 | 3.500 | 3.500 | 3.440 | 3.500 | 3.500 | 11 |
| 2025-01-15 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 95 |
| 2025-01-14 | 3.420 | 3.440 | 3.420 | 3.440 | 3.440 | 1,208 |
| 2025-01-13 | 3.480 | 3.480 | 3.420 | 3.480 | 3.480 | 35 |
| 2025-01-10 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-01-09 | 3.500 | 3.500 | 3.420 | 3.500 | 3.500 | 20 |
| 2025-01-08 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-01-07 | 3.500 | 3.500 | 3.420 | 3.500 | 3.500 | 38 |
| 2025-01-03 | 3.360 | 3.580 | 3.300 | 3.420 | 3.420 | 812 |
| 2025-01-02 | 3.480 | 3.560 | 3.480 | 3.520 | 3.520 | 90 |
| 2024-12-31 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-12-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-12-27 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 24 |
| 2024-12-23 | 3.320 | 3.640 | 3.320 | 3.520 | 3.520 | 604 |
| 2024-12-20 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-12-19 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-12-18 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 6 |
| 2024-12-17 | 3.520 | 3.580 | 3.520 | 3.520 | 3.520 | 120 |
| 2024-12-16 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-12-13 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-12-12 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-12-11 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-12-10 | 3.660 | 3.660 | 3.300 | 3.580 | 3.580 | 101 |
| 2024-12-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-12-06 | 3.260 | 3.580 | 3.260 | 3.260 | 3.260 | 50 |
| 2024-12-05 | 3.360 | 3.580 | 3.360 | 3.580 | 3.580 | 56 |
| 2024-12-04 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 12 |
| 2024-12-03 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-12-02 | 3.380 | 3.580 | 3.380 | 3.580 | 3.580 | 580 |
| 2024-11-29 | 3.280 | 3.600 | 3.280 | 3.280 | 3.280 | 50 |
| 2024-11-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-11-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-11-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-11-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-11-22 | 3.360 | 3.660 | 3.360 | 3.600 | 3.600 | 647 |
| 2024-11-21 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 8 |
| 2024-11-20 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-11-19 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-11-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-11-15 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-11-14 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-11-13 | 3.480 | 3.660 | 3.420 | 3.420 | 3.420 | 85 |
| 2024-11-12 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 5,260 |
| 2024-11-11 | 3.320 | 3.660 | 3.320 | 3.320 | 3.320 | 50 |
| 2024-11-08 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
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.