Domiki Kritis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.240	2.240	2.180	2.220	2.220	16,839
2025-10-24	2.170	2.240	2.160	2.240	2.240	21,538
2025-10-23	2.220	2.290	2.180	2.180	2.180	32,127
2025-10-22	2.110	2.280	2.110	2.240	2.240	52,128
2025-10-21	2.100	2.130	2.050	2.100	2.100	3,592
2025-10-20	2.190	2.190	2.030	2.100	2.100	9,262
2025-10-17	2.050	2.100	1.975	2.080	2.080	10,751
2025-10-16	2.100	2.150	2.020	2.030	2.030	46,988
2025-10-15	2.190	2.200	2.100	2.100	2.100	9,272
2025-10-14	2.170	2.220	2.170	2.170	2.170	11,292
2025-10-13	2.070	2.170	2.070	2.170	2.170	26,440
2025-10-10	2.100	2.170	2.090	2.100	2.100	10,029
2025-10-09	2.070	2.100	2.000	2.060	2.060	19,448
2025-10-08	2.050	2.110	2.030	2.070	2.070	14,698
2025-10-07	2.070	2.120	2.050	2.050	2.050	8,589
2025-10-06	2.160	2.180	2.060	2.070	2.070	13,036
2025-10-03	2.140	2.150	2.090	2.100	2.100	18,748
2025-10-02	2.190	2.230	2.100	2.100	2.100	14,394
2025-10-01	2.070	2.190	2.070	2.130	2.130	10,414
2025-09-30	2.190	2.190	2.080	2.080	2.080	12,640
2025-09-29	2.160	2.250	2.150	2.150	2.150	10,434
2025-09-26	2.270	2.270	2.190	2.190	2.190	10,584
2025-09-25	2.290	2.290	2.220	2.250	2.250	14,789
2025-09-24	2.300	2.320	2.240	2.240	2.240	6,698
2025-09-23	2.310	2.320	2.270	2.300	2.300	11,377
2025-09-22	2.260	2.300	2.260	2.300	2.300	7,084
2025-09-19	2.260	2.290	2.230	2.280	2.280	20,996
2025-09-18	2.290	2.320	2.260	2.280	2.280	9,162
2025-09-17	2.250	2.280	2.240	2.250	2.250	14,753
2025-09-16	2.280	2.290	2.240	2.240	2.240	12,278
2025-09-15	2.300	2.300	2.260	2.280	2.280	11,870
2025-09-12	2.280	2.310	2.260	2.270	2.270	15,043
2025-09-11	2.260	2.300	2.250	2.280	2.280	13,454
2025-09-10	2.310	2.320	2.210	2.230	2.230	51,302
2025-09-09	2.280	2.360	2.250	2.300	2.300	22,471
2025-09-08	2.240	2.280	2.180	2.280	2.280	27,332
2025-09-05	2.320	2.320	2.230	2.230	2.230	23,971
2025-09-04	2.300	2.340	2.230	2.320	2.320	15,493
2025-09-03	2.310	2.330	2.260	2.280	2.280	10,249
2025-09-02	2.310	2.330	2.240	2.280	2.280	25,724
2025-09-01	2.340	2.360	2.300	2.310	2.310	13,692
2025-08-29	2.270	2.340	2.260	2.340	2.340	25,445
2025-08-28	2.340	2.350	2.280	2.290	2.290	17,034
2025-08-27	2.390	2.400	2.350	2.350	2.350	16,077
2025-08-26	2.400	2.400	2.340	2.380	2.380	14,390
2025-08-25	2.410	2.450	2.390	2.390	2.390	30,080
2025-08-22	2.480	2.500	2.410	2.410	2.410	23,592
2025-08-21	2.490	2.550	2.460	2.460	2.460	31,339
2025-08-20	2.520	2.550	2.460	2.550	2.550	24,001
2025-08-19	2.430	2.590	2.410	2.520	2.520	63,188
2025-08-18	2.430	2.430	2.360	2.410	2.410	6,633
2025-08-14	2.430	2.440	2.390	2.440	2.440	19,193
2025-08-13	2.390	2.430	2.350	2.430	2.430	32,016
2025-08-12	2.400	2.400	2.360	2.400	2.400	40,816
2025-08-11	2.340	2.400	2.340	2.400	2.400	31,937
2025-08-08	2.390	2.420	2.340	2.340	2.340	11,379
2025-08-07	2.480	2.480	2.340	2.350	2.350	52,140
2025-08-06	2.490	2.490	2.410	2.420	2.420	17,235
2025-08-05	2.420	2.540	2.420	2.480	2.480	24,997
2025-08-04	2.420	2.440	2.360	2.420	2.420	23,150

← NewerPage 5 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.