Domiki Kritis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.430	2.470	2.360	2.360	2.360	30,629
2026-01-26	2.340	2.460	2.310	2.440	2.440	43,260
2026-01-23	2.290	2.350	2.280	2.340	2.340	22,178
2026-01-22	2.320	2.370	2.270	2.270	2.270	21,129
2026-01-21	2.370	2.370	2.270	2.300	2.300	16,449
2026-01-20	2.400	2.400	2.310	2.370	2.370	1,597
2026-01-19	2.250	2.380	2.230	2.380	2.380	17,519
2026-01-16	2.340	2.340	2.230	2.270	2.270	45,030
2026-01-15	2.440	2.440	2.300	2.360	2.360	6,815
2026-01-14	2.380	2.460	2.380	2.420	2.420	30,350
2026-01-13	2.290	2.390	2.290	2.390	2.390	7,749
2026-01-12	2.450	2.460	2.370	2.380	2.380	9,132
2026-01-09	2.440	2.490	2.340	2.430	2.430	22,791
2026-01-08	2.480	2.490	2.380	2.440	2.440	19,648
2026-01-07	2.590	2.600	2.470	2.470	2.470	40,847
2026-01-05	2.610	2.650	2.570	2.590	2.590	15,519
2026-01-02	2.450	2.640	2.450	2.620	2.620	176,959
2025-12-31	2.350	2.490	2.330	2.480	2.480	91,093
2025-12-30	2.240	2.360	2.190	2.360	2.360	81,882
2025-12-29	2.230	2.260	2.200	2.220	2.220	11,091
2025-12-23	2.240	2.240	2.180	2.230	2.230	9,764
2025-12-22	2.240	2.250	2.200	2.230	2.230	12,044
2025-12-19	2.240	2.380	2.240	2.250	2.250	48,873
2025-12-18	2.050	2.350	2.050	2.300	2.300	191,250
2025-12-17	2.050	2.060	2.010	2.040	2.040	11,100
2025-12-16	2.030	2.050	1.985	2.050	2.050	21,427
2025-12-15	2.050	2.050	1.990	2.020	2.020	11,873
2025-12-12	2.070	2.070	2.030	2.050	2.050	5,975
2025-12-11	2.100	2.160	2.030	2.070	2.070	23,605
2025-12-10	1.975	2.130	1.975	2.100	2.100	33,608
2025-12-09	1.960	1.980	1.940	1.975	1.975	11,393
2025-12-08	1.990	1.990	1.940	1.975	1.975	14,920
2025-12-05	1.955	1.995	1.935	1.980	1.980	7,272
2025-12-04	1.965	1.990	1.965	1.965	1.965	7,841
2025-12-03	1.960	2.000	1.960	1.980	1.980	3,742
2025-12-02	2.010	2.020	1.970	1.990	1.990	4,239
2025-12-01	2.000	2.010	1.960	2.000	2.000	4,602
2025-11-28	1.980	2.020	1.980	2.000	2.000	2,500
2025-11-27	2.020	2.020	1.960	1.980	1.980	13,455
2025-11-26	2.050	2.050	1.985	1.985	1.985	4,876
2025-11-25	2.040	2.060	1.970	2.030	2.030	9,862
2025-11-24	1.965	2.030	1.965	2.030	2.030	14,561
2025-11-21	1.985	2.030	1.965	1.965	1.965	11,920
2025-11-20	2.000	2.030	1.970	2.030	2.030	10,600
2025-11-19	2.040	2.040	1.975	1.980	1.980	16,287
2025-11-18	2.050	2.050	1.960	2.000	2.000	9,260
2025-11-17	2.020	2.110	1.960	2.020	2.020	38,751
2025-11-14	2.080	2.080	1.960	1.960	1.960	14,796
2025-11-13	2.080	2.090	2.050	2.060	2.060	8,888
2025-11-12	2.100	2.110	2.050	2.070	2.070	14,443
2025-11-11	2.050	2.080	2.040	2.060	2.060	6,401
2025-11-10	2.070	2.100	2.020	2.050	2.050	8,056
2025-11-07	2.060	2.070	2.010	2.050	2.050	5,409
2025-11-06	2.080	2.080	2.000	2.060	2.060	11,681
2025-11-05	2.090	2.100	2.020	2.080	2.080	13,469
2025-11-04	2.080	2.110	2.050	2.090	2.090	10,880
2025-11-03	2.190	2.190	2.090	2.120	2.120	27,415
2025-10-31	2.130	2.170	2.070	2.140	2.140	14,532
2025-10-30	2.200	2.200	2.120	2.120	2.120	15,396
2025-10-29	2.210	2.210	2.150	2.200	2.200	26,290

← NewerPage 4 of 21 · 1,226 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.