Plastika Kritis S.A. (PLAKR.AT)
Athens - Athens Delayed price. Currency in EUR
Add to watchlist
At close: 05:17PM EEST
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 2,465 |
| 30 May 2024 | 15.60 | 15.80 | 15.60 | 15.70 | 15.70 | 1,920 |
| 29 May 2024 | 15.40 | 15.60 | 15.40 | 15.40 | 15.40 | 1,975 |
| 28 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 27 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 68 |
| 24 May 2024 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 636 |
| 23 May 2024 | 15.30 | 15.50 | 14.90 | 15.10 | 15.10 | 1,872 |
| 22 May 2024 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 717 |
| 21 May 2024 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | 863 |
| 20 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 80 |
| 17 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 94 |
| 16 May 2024 | 16.00 | 16.00 | 15.10 | 16.00 | 16.00 | 890 |
| 15 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 82 |
| 14 May 2024 | 16.00 | 16.00 | 16.00 | 16.10 | 16.10 | 55 |
| 13 May 2024 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 962 |
| 10 May 2024 | 15.20 | 15.70 | 15.20 | 15.50 | 15.50 | 223 |
| 09 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 08 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 02 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 200 |
| 30 Apr 2024 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | 663 |
| 29 Apr 2024 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | 1,141 |
| 26 Apr 2024 | 15.20 | 15.50 | 15.20 | 15.40 | 15.40 | 1,007 |
| 25 Apr 2024 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 360 |
| 24 Apr 2024 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | 614 |
| 23 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 233 |
| 22 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,024 |
| 19 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
| 18 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 17 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 16 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 15 Apr 2024 | 14.90 | 14.90 | 14.90 | 15.40 | 15.40 | 23 |
| 12 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.40 | 15.40 | 40 |
| 11 Apr 2024 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 101 |
| 10 Apr 2024 | 15.20 | 15.30 | 15.00 | 15.00 | 15.00 | 480 |
| 09 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 600 |
| 08 Apr 2024 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | 2,293 |
| 05 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.20 | 15.20 | 52 |
| 04 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 120 |
| 03 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.70 | 15.70 | 50 |
| 02 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 28 Mar 2024 | 15.80 | 15.80 | 15.30 | 15.70 | 15.70 | 160 |
| 27 Mar 2024 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | 1,603 |
| 26 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 252 |
| 22 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 21 Mar 2024 | 15.40 | 16.00 | 15.40 | 15.70 | 15.70 | 1,775 |
| 20 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 199 |
| 19 Mar 2024 | 15.90 | 16.00 | 15.40 | 15.50 | 15.50 | 280 |
| 15 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 14 Mar 2024 | 15.30 | 15.30 | 15.30 | 16.00 | 16.00 | 15 |
| 13 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 68 |
| 12 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 68 |
| 11 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 447 |
| 08 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 86 |
| 07 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 116 |
| 06 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 115 |
| 05 Mar 2024 | 14.40 | 14.40 | 14.40 | 16.00 | 16.00 | 6 |
| 04 Mar 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 217 |
| 01 Mar 2024 | 15.50 | 15.90 | 15.50 | 15.50 | 15.50 | 234 |
| 29 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 28 Feb 2024 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 795 |
| 27 Feb 2024 | 15.60 | 15.70 | 15.10 | 15.70 | 15.70 | 940 |
| 26 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 23 Feb 2024 | 15.80 | 15.80 | 15.20 | 15.40 | 15.40 | 612 |
| 22 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 178 |
| 21 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 178 |
| 20 Feb 2024 | 15.10 | 15.90 | 15.10 | 15.80 | 15.80 | 376 |
| 19 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 16 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 184 |
| 15 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 184 |
| 14 Feb 2024 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | 804 |
| 13 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 12 Feb 2024 | 16.10 | 16.10 | 15.50 | 15.50 | 15.50 | 1,076 |
| 09 Feb 2024 | 16.00 | 16.40 | 16.00 | 16.10 | 16.10 | 969 |
| 08 Feb 2024 | 15.20 | 16.00 | 15.20 | 15.70 | 15.70 | 2,500 |
| 07 Feb 2024 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 194 |
| 06 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 05 Feb 2024 | 15.70 | 15.70 | 14.60 | 15.00 | 15.00 | 5,746 |
| 02 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 240 |
| 01 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 31 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 192 |
| 30 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 29 Jan 2024 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 1,275 |
| 26 Jan 2024 | 15.70 | 15.70 | 15.10 | 15.30 | 15.30 | 194 |
| 25 Jan 2024 | 15.10 | 15.70 | 15.10 | 15.70 | 15.70 | 169 |
| 24 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 200 |
| 23 Jan 2024 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | 300 |
| 22 Jan 2024 | 15.40 | 15.60 | 15.10 | 15.60 | 15.60 | 655 |
| 19 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 18 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 17 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 254 |
| 16 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.60 | 15.60 | 5 |
| 15 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 50 |
| 12 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 11 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 10 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 263 |
| 09 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 168 |
| 08 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 80 |
| 05 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 04 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 03 Jan 2024 | 15.90 | 15.90 | 15.30 | 15.90 | 15.90 | 80 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.