Domiki Kritis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.420	2.440	2.360	2.420	2.420	23,150
2025-08-01	2.490	2.590	2.410	2.410	2.410	22,949
2025-07-31	2.590	2.650	2.530	2.530	2.530	11,454
2025-07-30	2.620	2.640	2.540	2.540	2.540	20,462
2025-07-29	2.620	2.660	2.590	2.620	2.620	24,847
2025-07-28	2.760	2.760	2.600	2.620	2.620	39,232
2025-07-25	2.550	2.650	2.500	2.580	2.580	75,117
2025-07-24	2.280	2.550	2.280	2.550	2.550	161,016
2025-07-23	2.300	2.330	2.210	2.210	2.210	27,757
2025-07-22	2.240	2.290	2.210	2.280	2.280	19,578
2025-07-21	2.290	2.290	2.220	2.250	2.250	21,491
2025-07-18	2.310	2.360	2.280	2.290	2.290	15,898
2025-07-17	2.320	2.350	2.280	2.300	2.300	12,301
2025-07-16	2.380	2.380	2.250	2.360	2.360	39,726
2025-07-15	2.340	2.400	2.310	2.340	2.340	93,202
2025-07-14	2.230	2.260	2.160	2.260	2.260	37,816
2025-07-11	2.250	2.280	2.200	2.210	2.210	27,461
2025-07-10	2.290	2.290	2.200	2.230	2.230	28,361
2025-07-09	2.320	2.330	2.250	2.300	2.300	25,789
2025-07-08	2.300	2.320	2.250	2.320	2.320	34,636
2025-07-07	2.250	2.370	2.250	2.300	2.300	13,250
2025-07-04	2.310	2.310	2.240	2.250	2.250	15,588
2025-07-03	2.350	2.370	2.270	2.310	2.310	23,001
2025-07-02	2.380	2.430	2.320	2.350	2.350	14,725
2025-07-01	2.200	2.420	2.200	2.390	2.390	67,500
2025-06-30	2.260	2.310	2.120	2.200	2.200	28,783
2025-06-27	2.140	2.350	2.040	2.260	2.260	100,548
2025-06-26	1.770	2.040	1.720	2.040	2.040	99,291
2025-06-25	1.740	1.740	1.700	1.700	1.700	6,961
2025-06-24	1.720	1.770	1.700	1.720	1.720	28,744
2025-06-23	1.730	1.730	1.680	1.695	1.695	2,110
2025-06-20	1.730	1.740	1.695	1.730	1.730	3,495
2025-06-19	1.700	1.725	1.675	1.710	1.710	29,752
2025-06-18	1.720	1.770	1.680	1.680	1.680	33,099
2025-06-17	1.700	1.735	1.690	1.720	1.720	25,179
2025-06-16	1.770	1.770	1.705	1.715	1.715	22,941
2025-06-13	1.740	1.770	1.710	1.760	1.760	17,271
2025-06-12	1.810	1.845	1.770	1.780	1.780	10,913
2025-06-11	1.810	1.880	1.800	1.800	1.800	37,510
2025-06-10	1.740	1.840	1.730	1.810	1.810	46,863
2025-06-06	1.780	1.780	1.720	1.720	1.720	19,972
2025-06-05	1.780	1.780	1.745	1.780	1.780	13,834
2025-06-04	1.720	1.820	1.710	1.750	1.750	48,293
2025-06-03	1.715	1.740	1.690	1.700	1.700	43,752
2025-06-02	1.720	1.760	1.705	1.705	1.705	25,634
2025-05-30	1.770	1.775	1.730	1.730	1.730	8,043
2025-05-29	1.770	1.770	1.730	1.770	1.770	16,534
2025-05-28	1.770	1.795	1.705	1.720	1.720	50,758
2025-05-27	1.795	1.795	1.710	1.775	1.775	59,558
2025-05-26	1.835	1.835	1.740	1.785	1.785	31,159
2025-05-23	1.835	1.890	1.775	1.800	1.800	29,936
2025-05-22	1.950	1.950	1.835	1.855	1.855	20,629
2025-05-21	1.845	1.945	1.840	1.875	1.875	26,027
2025-05-20	1.875	1.925	1.860	1.860	1.860	21,490
2025-05-19	1.950	1.980	1.880	1.900	1.900	38,891
2025-05-16	1.995	1.995	1.915	1.950	1.950	27,913
2025-05-15	2.020	2.020	1.940	1.940	1.940	10,509
2025-05-14	2.020	2.060	1.970	2.000	2.000	51,246
2025-05-13	1.990	2.050	1.970	2.010	2.010	42,845
2025-05-12	2.070	2.130	1.950	1.990	1.990	59,416

← NewerPage 6 of 21 · 1,227 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.