Domiki Kritis S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.090	2.360	2.040	2.320	2.320	106,384
2026-04-28	2.120	2.120	2.030	2.030	2.030	16,287
2026-04-27	2.100	2.120	2.030	2.120	2.120	18,443
2026-04-24	2.100	2.100	2.040	2.080	2.080	9,785
2026-04-23	2.120	2.150	2.080	2.090	2.090	19,488
2026-04-22	2.120	2.120	2.000	2.020	2.020	8,432
2026-04-21	2.090	2.090	2.010	2.080	2.080	3,343
2026-04-20	2.090	2.090	2.040	2.080	2.080	5,252
2026-04-17	2.090	2.130	2.090	2.090	2.090	17,842
2026-04-16	2.020	2.100	1.985	2.090	2.090	10,542
2026-04-15	1.945	2.040	1.945	2.030	2.030	3,627
2026-04-14	1.955	2.020	1.950	2.000	2.000	12,388
2026-04-09	1.975	2.010	1.900	1.940	1.940	20,889
2026-04-08	1.960	2.040	1.960	1.995	1.995	20,959
2026-04-07	1.980	1.980	1.910	1.920	1.920	3,328
2026-04-02	1.975	1.975	1.890	1.965	1.965	8,584
2026-04-01	1.970	2.000	1.940	1.975	1.975	9,314
2026-03-31	1.930	1.955	1.900	1.930	1.930	18,190
2026-03-30	1.955	1.960	1.900	1.945	1.945	9,860
2026-03-27	1.960	1.960	1.900	1.955	1.955	2,592
2026-03-26	1.990	1.990	1.950	1.975	1.975	1,436
2026-03-24	1.975	2.020	1.960	1.990	1.990	8,249
2026-03-23	1.955	1.990	1.920	1.990	1.990	9,212
2026-03-20	1.960	2.030	1.935	1.970	1.970	11,256
2026-03-19	1.980	1.990	1.950	1.960	1.960	18,727
2026-03-18	2.030	2.050	1.990	1.990	1.990	10,606
2026-03-17	2.010	2.050	2.000	2.030	2.030	19,221
2026-03-16	2.030	2.040	1.980	2.030	2.030	10,126
2026-03-13	2.000	2.050	1.980	2.050	2.050	20,042
2026-03-12	2.070	2.070	2.000	2.000	2.000	11,110
2026-03-11	2.050	2.100	2.050	2.090	2.090	12,222
2026-03-10	2.060	2.090	2.010	2.030	2.030	9,361
2026-03-09	1.980	2.040	1.950	2.000	2.000	24,073
2026-03-06	2.140	2.140	2.020	2.080	2.080	3,903
2026-03-05	2.010	2.130	2.010	2.120	2.120	19,979
2026-03-04	1.965	2.090	1.965	2.090	2.090	28,770
2026-03-03	2.070	2.070	1.890	1.965	1.965	16,664
2026-03-02	2.150	2.190	2.070	2.090	2.090	23,899
2026-02-27	2.260	2.370	2.230	2.230	2.230	16,936
2026-02-26	2.260	2.350	2.260	2.330	2.330	15,155
2026-02-25	2.240	2.310	2.240	2.260	2.260	14,587
2026-02-24	2.380	2.380	2.270	2.280	2.280	15,757
2026-02-20	2.390	2.400	2.320	2.380	2.380	4,274
2026-02-19	2.430	2.430	2.330	2.390	2.390	10,770
2026-02-18	2.480	2.560	2.430	2.430	2.430	41,612
2026-02-17	2.410	2.530	2.390	2.470	2.470	40,116
2026-02-16	2.380	2.440	2.350	2.400	2.400	6,687
2026-02-13	2.370	2.540	2.310	2.400	2.400	62,027
2026-02-12	2.360	2.370	2.290	2.350	2.350	11,595
2026-02-11	2.350	2.350	2.270	2.340	2.340	13,692
2026-02-10	2.330	2.410	2.320	2.330	2.330	10,731
2026-02-09	2.320	2.350	2.300	2.300	2.300	7,327
2026-02-06	2.350	2.350	2.260	2.340	2.340	21,122
2026-02-05	2.290	2.400	2.290	2.350	2.350	31,928
2026-02-04	2.280	2.370	2.270	2.270	2.270	15,937
2026-02-03	2.310	2.340	2.250	2.270	2.270	8,203
2026-02-02	2.310	2.320	2.290	2.310	2.310	2,220
2026-01-30	2.360	2.370	2.300	2.330	2.330	13,653
2026-01-29	2.330	2.410	2.300	2.360	2.360	25,457
2026-01-28	2.350	2.380	2.320	2.320	2.320	32,131

← NewerPage 3 of 21 · 1,224 trading daysOlder →

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.