Domiki Kritis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.840	2.920	2.800	2.850	2.850	17,070
2025-02-06	2.830	2.855	2.775	2.810	2.810	3,321
2025-02-05	2.750	2.800	2.740	2.790	2.790	1,675
2025-02-04	2.605	2.755	2.580	2.750	2.750	22,572
2025-02-03	2.715	2.745	2.520	2.580	2.580	9,865
2025-01-31	2.750	2.755	2.635	2.715	2.715	5,326
2025-01-30	2.740	2.740	2.620	2.685	2.685	17,825
2025-01-29	2.765	2.840	2.665	2.740	2.740	17,493
2025-01-28	2.800	2.850	2.710	2.740	2.740	5,790
2025-01-27	2.890	2.900	2.780	2.800	2.800	5,946
2025-01-24	2.935	2.935	2.815	2.845	2.845	13,865
2025-01-23	2.945	2.945	2.860	2.900	2.900	3,990
2025-01-22	2.950	2.950	2.890	2.945	2.945	2,544
2025-01-21	2.970	2.970	2.870	2.930	2.930	2,830
2025-01-20	2.970	3.000	2.900	2.950	2.950	1,533
2025-01-17	3.010	3.030	2.880	2.940	2.940	4,205
2025-01-16	3.000	3.040	2.955	2.985	2.985	3,110
2025-01-15	3.040	3.090	2.935	2.975	2.975	4,440
2025-01-14	2.995	3.030	2.940	2.995	2.995	4,490
2025-01-13	3.030	3.030	2.910	2.960	2.960	2,432
2025-01-10	2.985	3.080	2.900	3.045	3.045	20,480
2025-01-09	2.985	2.990	2.930	2.985	2.985	6,561
2025-01-08	2.990	3.045	2.930	2.995	2.995	8,629
2025-01-07	2.995	3.090	2.975	3.050	3.050	13,251
2025-01-03	2.900	3.015	2.820	2.995	2.995	27,809
2025-01-02	2.880	2.920	2.815	2.860	2.860	5,055
2024-12-31	2.860	2.915	2.800	2.800	2.800	11,588
2024-12-30	2.730	2.860	2.720	2.860	2.860	11,735
2024-12-27	2.820	2.835	2.740	2.765	2.765	4,875
2024-12-23	2.790	2.800	2.760	2.800	2.800	4,900
2024-12-20	2.895	2.895	2.770	2.770	2.770	2,812
2024-12-19	2.920	2.930	2.820	2.895	2.895	10,222
2024-12-18	2.900	2.980	2.900	2.955	2.955	4,410
2024-12-17	2.810	2.940	2.750	2.900	2.900	12,791
2024-12-16	2.745	2.840	2.735	2.795	2.795	4,605
2024-12-13	2.800	2.800	2.720	2.770	2.770	7,169
2024-12-12	2.820	2.860	2.750	2.750	2.750	5,722
2024-12-11	2.770	2.855	2.700	2.800	2.800	9,055
2024-12-10	2.770	2.770	2.660	2.760	2.760	10,624
2024-12-09	2.800	2.860	2.700	2.700	2.700	6,075
2024-12-06	2.845	2.845	2.700	2.780	2.780	6,380
2024-12-05	2.870	2.870	2.740	2.800	2.800	2,110
2024-12-04	2.860	2.860	2.750	2.810	2.810	8,829
2024-12-03	2.880	2.880	2.720	2.850	2.850	3,175
2024-12-02	2.895	2.910	2.790	2.805	2.805	15,060
2024-11-29	2.900	2.900	2.785	2.850	2.850	9,001
2024-11-28	2.800	2.960	2.800	2.870	2.870	24,117
2024-11-27	2.690	2.800	2.600	2.800	2.800	10,423
2024-11-26	2.720	2.720	2.600	2.665	2.665	8,150
2024-11-25	2.800	2.820	2.620	2.690	2.690	1,676
2024-11-22	2.750	2.750	2.650	2.700	2.700	4,252
2024-11-21	2.770	2.770	2.725	2.750	2.750	4,146
2024-11-20	2.725	2.810	2.665	2.770	2.770	8,175
2024-11-19	2.970	3.000	2.635	2.700	2.700	26,704
2024-11-18	2.980	3.050	2.860	2.920	2.920	10,477
2024-11-15	3.005	3.075	2.980	3.000	3.000	19,323
2024-11-14	2.870	3.080	2.850	2.980	2.980	27,550
2024-11-13	2.775	2.870	2.750	2.865	2.865	9,946
2024-11-12	2.580	2.730	2.490	2.730	2.730	30,374
2024-11-11	2.515	2.580	2.510	2.575	2.575	11,380

← NewerPage 8 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.