Daios Plastics S.A. (DAIOS) Price History
Daily open, high, low, close and volume for Daios Plastics S.A. (DAIOS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €7.40 | €7.40 | €7.40 | €7.40 | 22 |
| 2026-10-08 | €7.40 | €7.40 | €7.40 | €7.40 | 500 |
| 2026-10-07 | €7.40 | €7.40 | €7.40 | €7.40 | 504 |
| 2026-10-06 | €7.40 | €7.40 | €7.40 | €7.40 | 50 |
| 2026-10-05 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2026-10-02 | €7.40 | €7.40 | €7.40 | €7.40 | 725 |
| 2026-10-01 | €7.40 | €7.40 | €7.40 | €7.40 | 700 |
| 2026-09-30 | €7.55 | €7.55 | €7.55 | €7.55 | 500 |
| 2026-09-29 | €7.75 | €7.75 | €7.75 | €7.75 | 0 |
| 2026-09-28 | €7.75 | €7.75 | €7.75 | €7.75 | 0 |
| 2026-09-25 | €7.75 | €7.75 | €7.75 | €7.75 | 300 |
| 2026-09-24 | €7.80 | €7.80 | €7.80 | €7.80 | 135 |
| 2026-09-23 | €7.80 | €7.80 | €7.80 | €7.80 | 30 |
| 2026-09-22 | €7.80 | €7.80 | €7.80 | €7.80 | 60 |
| 2026-09-21 | €7.80 | €7.80 | €7.80 | €7.80 | 100 |
| 2026-09-18 | €7.80 | €7.80 | €7.80 | €7.80 | 0 |
| 2026-09-17 | €7.80 | €7.80 | €7.80 | €7.80 | 100 |
| 2026-09-16 | €7.80 | €7.80 | €7.80 | €7.80 | 541 |
| 2026-09-15 | €7.90 | €7.90 | €7.90 | €7.90 | 100 |
| 2026-09-14 | €7.90 | €7.90 | €7.90 | €7.90 | 135 |
| 2026-09-11 | €7.85 | €7.95 | €7.85 | €7.90 | 161 |
| 2026-09-10 | €8.00 | €8.00 | €8.00 | €8.00 | 0 |
| 2026-09-09 | €8.00 | €8.00 | €8.00 | €8.00 | 0 |
| 2026-09-08 | €8.00 | €8.00 | €8.00 | €8.00 | 0 |
| 2026-09-07 | €8.00 | €8.00 | €8.00 | €8.00 | 170 |
| 2026-09-04 | €7.70 | €7.85 | €7.70 | €7.85 | 1,140 |
| 2026-09-03 | €7.85 | €7.85 | €7.85 | €7.85 | 170 |
| 2026-09-02 | €7.85 | €7.85 | €7.85 | €7.85 | 50 |
| 2026-09-01 | €7.85 | €7.85 | €7.85 | €7.85 | 899 |
| 2026-08-31 | €7.85 | €7.85 | €7.85 | €7.85 | 330 |
| 2026-08-28 | €7.85 | €7.85 | €7.85 | €7.85 | 500 |
| 2026-08-27 | €7.85 | €7.85 | €7.85 | €7.85 | 0 |
| 2026-08-26 | €7.85 | €7.85 | €7.85 | €7.85 | 1,500 |
| 2026-08-25 | €7.80 | €7.80 | €7.80 | €7.80 | 750 |
| 2026-08-24 | €8.00 | €8.00 | €8.00 | €8.00 | 0 |
| 2026-08-21 | €7.80 | €8.10 | €7.80 | €8.00 | 250 |
| 2026-08-20 | €8.05 | €8.05 | €8.05 | €8.05 | 0 |
| 2026-08-19 | €8.05 | €8.05 | €8.05 | €8.05 | 510 |
| 2026-08-18 | €8.00 | €8.10 | €8.00 | €8.05 | 500 |
| 2026-08-17 | €7.95 | €7.95 | €7.95 | €7.95 | 100 |
| 2026-08-14 | €7.80 | €7.80 | €7.80 | €7.80 | 934 |
| 2026-08-13 | €8.00 | €8.00 | €8.00 | €8.00 | 0 |
| 2026-08-12 | €8.00 | €8.00 | €8.00 | €8.00 | 200 |
| 2026-08-11 | €7.85 | €8.00 | €7.85 | €8.00 | 350 |
| 2026-08-10 | €8.00 | €8.00 | €8.00 | €8.00 | 0 |
| 2026-08-07 | €8.00 | €8.00 | €8.00 | €8.00 | 0 |
| 2026-08-06 | €8.00 | €8.00 | €8.00 | €8.00 | 0 |
| 2026-08-05 | €8.00 | €8.00 | €8.00 | €8.00 | 250 |
| 2026-08-04 | €8.00 | €8.00 | €8.00 | €8.00 | 100 |
| 2026-08-03 | €8.00 | €8.00 | €8.00 | €8.00 | 0 |
| 2026-07-31 | €8.00 | €8.00 | €8.00 | €8.00 | 0 |
| 2026-07-30 | €8.00 | €8.00 | €8.00 | €8.00 | 0 |
| 2026-07-29 | €8.00 | €8.00 | €8.00 | €8.00 | 200 |
| 2026-07-28 | €7.80 | €7.80 | €7.80 | €7.80 | 250 |
| 2026-07-27 | €7.80 | €7.80 | €7.80 | €7.80 | 0 |
| 2026-07-24 | €7.35 | €7.80 | €7.35 | €7.80 | 1,139 |
| 2026-07-23 | €8.00 | €8.00 | €8.00 | €8.00 | 1,000 |
| 2026-07-22 | €8.00 | €8.00 | €8.00 | €8.00 | 0 |
| 2026-07-21 | €8.00 | €8.00 | €8.00 | €8.00 | 0 |
| 2026-07-20 | €8.00 | €8.00 | €8.00 | €8.00 | 300 |
| 2026-07-17 | €8.00 | €8.00 | €8.00 | €8.00 | 130 |
| 2026-07-16 | €8.00 | €8.00 | €8.00 | €8.00 | 875 |
| 2026-07-15 | €8.50 | €8.50 | €8.50 | €8.50 | 150 |
| 2026-07-14 | €8.50 | €8.50 | €8.50 | €8.50 | 0 |
| 2026-07-13 | €8.50 | €8.50 | €8.50 | €8.50 | 0 |
| 2026-07-10 | €8.62 | €8.62 | €8.30 | €8.50 | 2,843 |
| 2026-07-09 | €8.58 | €8.76 | €8.34 | €8.50 | 4,515 |
| 2026-07-08 | €8.72 | €8.80 | €8.34 | €8.48 | 3,024 |
| 2026-07-07 | €9.18 | €9.28 | €8.80 | €8.88 | 2,871 |
| 2026-07-06 | €9.32 | €9.32 | €9.24 | €9.26 | 1,550 |
| 2026-07-03 | €9.68 | €9.68 | €9.30 | €9.48 | 1,755 |
| 2026-07-02 | €9.34 | €9.64 | €9.22 | €9.62 | 1,755 |
| 2026-07-01 | €9.64 | €9.72 | €9.10 | €9.36 | 2,333 |
| 2026-06-30 | €9.86 | €9.88 | €9.54 | €9.68 | 4,655 |
| 2026-06-29 | €9.94 | €9.94 | €9.76 | €9.82 | 1,990 |
| 2026-06-26 | €9.90 | €9.90 | €9.78 | €9.86 | 837 |
| 2026-06-25 | €10.05 | €10.05 | €9.90 | €9.90 | 1,225 |
| 2026-06-24 | €9.98 | €10.05 | €9.90 | €10.05 | 2,242 |
| 2026-06-23 | €9.90 | €9.90 | €9.72 | €9.88 | 1,100 |
| 2026-06-22 | €9.88 | €9.90 | €9.88 | €9.90 | 1,351 |
| 2026-06-19 | €9.98 | €10.00 | €9.82 | €9.84 | 1,336 |
| 2026-06-18 | €9.84 | €10.05 | €9.80 | €9.96 | 2,184 |
| 2026-06-17 | €9.94 | €9.94 | €9.46 | €9.84 | 3,854 |
| 2026-06-16 | €10.00 | €10.05 | €9.90 | €9.96 | 2,005 |
| 2026-06-15 | €9.80 | €10.05 | €9.80 | €9.96 | 400 |
| 2026-06-12 | €9.80 | €9.96 | €9.80 | €9.80 | 2,342 |
| 2026-06-11 | €10.00 | €10.00 | €9.60 | €9.80 | 3,369 |
| 2026-06-10 | €10.10 | €10.25 | €9.96 | €10.15 | 1,300 |
| 2026-06-09 | €10.05 | €10.10 | €9.80 | €10.10 | 1,845 |
| 2026-06-08 | €10.00 | €10.10 | €10.00 | €10.05 | 3,205 |
| 2026-06-05 | €10.10 | €10.20 | €10.00 | €10.10 | 2,421 |
| 2026-06-04 | €10.15 | €10.15 | €10.10 | €10.10 | 900 |
| 2026-06-03 | €10.15 | €10.20 | €10.00 | €10.20 | 969 |
| 2026-06-02 | €10.75 | €10.75 | €9.96 | €10.15 | 2,618 |
| 2026-05-29 | €10.60 | €10.60 | €10.10 | €10.25 | 1,329 |
| 2026-05-28 | €10.25 | €10.55 | €10.20 | €10.55 | 2,104 |
| 2026-05-27 | €10.80 | €10.80 | €10.35 | €10.45 | 1,311 |
| 2026-05-26 | €10.70 | €10.80 | €10.25 | €10.80 | 2,466 |
| 2026-05-25 | €10.30 | €10.80 | €10.00 | €10.80 | 2,873 |
| 2026-05-22 | €10.15 | €10.20 | €10.10 | €10.10 | 1,214 |
| 2026-05-21 | €10.30 | €10.40 | €9.86 | €10.20 | 5,557 |
| 2026-05-20 | €10.45 | €10.50 | €10.15 | €10.35 | 1,862 |
| 2026-05-19 | €11.05 | €11.05 | €10.40 | €10.45 | 4,204 |
| 2026-05-18 | €11.00 | €11.00 | €10.50 | €11.00 | 1,032 |
| 2026-05-15 | €11.15 | €11.15 | €10.55 | €11.00 | 2,019 |
| 2026-05-14 | €10.95 | €11.30 | €10.40 | €11.20 | 4,720 |
| 2026-05-13 | €8.98 | €10.75 | €8.98 | €10.40 | 8,323 |
| 2026-05-12 | €8.30 | €9.14 | €8.30 | €8.90 | 7,016 |
| 2026-05-11 | €8.18 | €8.38 | €8.18 | €8.36 | 3,934 |
| 2026-05-08 | €8.00 | €8.34 | €8.00 | €8.18 | 793 |
| 2026-05-07 | €8.10 | €8.28 | €8.00 | €8.00 | 1,446 |
| 2026-05-06 | €7.98 | €8.34 | €7.98 | €8.02 | 2,807 |
| 2026-05-05 | €7.92 | €8.00 | €7.84 | €8.00 | 1,274 |
| 2026-05-04 | €8.00 | €8.00 | €7.90 | €7.92 | 806 |
| 2026-04-30 | €7.98 | €8.10 | €7.86 | €7.98 | 3,024 |
| 2026-04-29 | €7.60 | €7.92 | €7.32 | €7.92 | 1,766 |
| 2026-04-28 | €7.04 | €7.22 | €6.92 | €7.08 | 1,350 |
| 2026-04-27 | €6.38 | €7.60 | €6.38 | €6.74 | 1,803 |
| 2026-04-24 | €6.22 | €6.52 | €6.22 | €6.34 | 1,478 |
| 2026-04-23 | €6.18 | €6.36 | €6.14 | €6.22 | 1,666 |
| 2026-04-22 | €6.54 | €6.54 | €6.08 | €6.18 | 1,363 |
| 2026-04-21 | €6.02 | €6.68 | €6.02 | €6.46 | 3,709 |
| 2026-04-20 | €5.92 | €6.08 | €5.90 | €6.02 | 3,767 |
| 2026-04-17 | €5.90 | €5.98 | €5.90 | €5.96 | 2,940 |
| 2026-04-16 | €5.92 | €6.00 | €5.86 | €5.98 | 4,898 |
| 2026-04-15 | €6.04 | €6.14 | €5.90 | €5.92 | 3,491 |
| 2026-04-14 | €6.08 | €6.08 | €6.00 | €6.04 | 3,313 |
| 2026-04-09 | €6.10 | €6.10 | €6.06 | €6.08 | 1,702 |
| 2026-04-08 | €6.08 | €6.16 | €6.04 | €6.10 | 1,721 |
| 2026-04-07 | €6.00 | €6.10 | €5.94 | €6.02 | 3,307 |
| 2026-04-02 | €5.75 | €6.30 | €5.60 | €6.00 | 7,406 |
| 2026-04-01 | €5.80 | €5.80 | €5.65 | €5.75 | 3,002 |
| 2026-03-31 | €5.70 | €5.80 | €5.65 | €5.75 | 2,451 |
| 2026-03-30 | €5.70 | €5.75 | €5.50 | €5.70 | 4,714 |
| 2026-03-27 | €5.75 | €5.75 | €5.55 | €5.70 | 5,311 |
| 2026-03-26 | €6.00 | €6.00 | €5.80 | €5.80 | 3,101 |
| 2026-03-24 | €6.00 | €6.05 | €5.90 | €6.00 | 2,453 |
| 2026-03-23 | €5.60 | €6.00 | €5.50 | €6.00 | 4,300 |
| 2026-03-20 | €5.20 | €5.70 | €5.10 | €5.65 | 5,064 |
| 2026-03-19 | €5.10 | €5.20 | €5.10 | €5.20 | 47,037 |
| 2026-03-18 | €5.05 | €5.25 | €5.00 | €5.10 | 10,220 |
| 2026-03-17 | €5.05 | €5.10 | €5.00 | €5.05 | 15,312 |
| 2026-03-16 | €4.98 | €5.10 | €4.98 | €5.10 | 20,098 |
| 2026-03-13 | €5.05 | €5.05 | €4.98 | €4.98 | 3,899 |
| 2026-03-12 | €5.00 | €5.05 | €5.00 | €5.00 | 503 |
| 2026-03-11 | €5.05 | €5.05 | €5.00 | €5.00 | 1,342 |
| 2026-03-10 | €5.20 | €5.20 | €5.00 | €5.00 | 1,801 |
| 2026-03-09 | €5.25 | €5.25 | €5.15 | €5.15 | 1,000 |
| 2026-03-06 | €5.35 | €5.35 | €5.10 | €5.20 | 2,671 |
| 2026-03-05 | €5.40 | €5.40 | €5.30 | €5.35 | 1,050 |
| 2026-03-04 | €5.50 | €5.50 | €5.40 | €5.40 | 853 |
| 2026-03-03 | €5.55 | €5.55 | €5.35 | €5.40 | 1,002 |
| 2026-03-02 | €5.75 | €5.75 | €5.60 | €5.60 | 801 |
| 2026-02-27 | €5.90 | €5.90 | €5.80 | €5.80 | 1,301 |
| 2026-02-26 | €5.85 | €5.95 | €5.85 | €5.85 | 2,852 |
| 2026-02-25 | €6.00 | €6.00 | €5.85 | €5.90 | 1,500 |
| 2026-02-24 | €6.00 | €6.00 | €5.95 | €6.00 | 3,210 |
| 2026-02-20 | €6.00 | €6.05 | €6.00 | €6.00 | 2,475 |
| 2026-02-19 | €6.05 | €6.05 | €5.95 | €6.00 | 1,308 |
| 2026-02-18 | €6.05 | €6.05 | €6.00 | €6.00 | 2,817 |
| 2026-02-17 | €6.00 | €6.00 | €5.95 | €6.00 | 1,430 |
| 2026-02-16 | €6.05 | €6.05 | €6.00 | €6.00 | 1,400 |
| 2026-02-13 | €6.10 | €6.10 | €6.00 | €6.05 | 1,220 |
| 2026-02-12 | €6.05 | €6.05 | €6.05 | €6.05 | 2,300 |
| 2026-02-11 | €6.00 | €6.20 | €6.00 | €6.05 | 2,322 |
| 2026-02-10 | €6.00 | €6.05 | €5.95 | €6.00 | 3,350 |
| 2026-02-09 | €6.05 | €6.10 | €6.00 | €6.05 | 2,607 |
| 2026-02-06 | €6.25 | €6.25 | €6.05 | €6.10 | 3,003 |
| 2026-02-05 | €6.30 | €6.35 | €6.25 | €6.25 | 1,980 |
| 2026-02-04 | €6.45 | €6.45 | €6.30 | €6.30 | 3,200 |
| 2026-02-03 | €6.35 | €6.40 | €6.35 | €6.40 | 402 |
| 2026-02-02 | €6.55 | €6.60 | €6.50 | €6.55 | 3,650 |
| 2026-01-30 | €6.55 | €6.55 | €6.50 | €6.55 | 1,300 |
| 2026-01-29 | €6.70 | €6.70 | €6.55 | €6.55 | 3,099 |
| 2026-01-28 | €6.70 | €6.75 | €6.70 | €6.70 | 2,100 |
| 2026-01-27 | €6.80 | €6.80 | €6.70 | €6.70 | 2,903 |
| 2026-01-26 | €6.80 | €6.85 | €6.75 | €6.85 | 1,854 |
| 2026-01-23 | €6.65 | €6.85 | €6.65 | €6.85 | 2,200 |
| 2026-01-22 | €6.60 | €6.80 | €6.60 | €6.70 | 3,800 |
| 2026-01-21 | €6.65 | €6.70 | €6.60 | €6.65 | 2,310 |
| 2026-01-20 | €6.60 | €6.60 | €6.60 | €6.60 | 1,600 |
| 2026-01-19 | €6.70 | €6.70 | €6.60 | €6.65 | 1,548 |
| 2026-01-16 | €6.75 | €6.75 | €6.75 | €6.75 | 1,400 |
| 2026-01-15 | €6.75 | €6.75 | €6.70 | €6.70 | 1,755 |
| 2026-01-14 | €6.80 | €6.80 | €6.75 | €6.75 | 1,800 |
| 2026-01-13 | €6.85 | €6.85 | €6.80 | €6.80 | 1,883 |
| 2026-01-12 | €6.85 | €6.90 | €6.85 | €6.85 | 1,713 |
| 2026-01-09 | €6.95 | €7.00 | €6.65 | €6.90 | 1,900 |
| 2026-01-08 | €7.00 | €7.05 | €6.90 | €7.00 | 2,150 |
| 2026-01-07 | €7.05 | €7.15 | €7.05 | €7.10 | 600 |
| 2026-01-05 | €7.05 | €7.05 | €6.95 | €7.00 | 1,087 |
| 2026-01-02 | €6.80 | €7.05 | €6.80 | €7.00 | 2,684 |
| 2025-12-31 | €6.90 | €6.95 | €6.80 | €6.85 | 1,433 |
| 2025-12-30 | €7.05 | €7.05 | €6.80 | €6.85 | 1,300 |
| 2025-12-29 | €7.00 | €7.10 | €6.95 | €7.00 | 690 |
| 2025-12-23 | €7.00 | €7.10 | €6.90 | €6.95 | 2,260 |
| 2025-12-22 | €7.10 | €7.15 | €7.05 | €7.05 | 900 |
| 2025-12-19 | €7.30 | €7.30 | €7.15 | €7.15 | 1,150 |
| 2025-12-18 | €7.40 | €7.40 | €7.25 | €7.30 | 550 |
| 2025-12-17 | €7.55 | €7.55 | €7.35 | €7.45 | 1,700 |
| 2025-12-16 | €7.55 | €7.70 | €7.50 | €7.60 | 1,320 |
| 2025-12-15 | €7.40 | €7.60 | €7.40 | €7.50 | 1,945 |
| 2025-12-12 | €7.40 | €7.40 | €7.30 | €7.40 | 800 |
| 2025-12-11 | €7.45 | €7.45 | €7.35 | €7.35 | 500 |
| 2025-12-10 | €7.30 | €7.35 | €7.30 | €7.35 | 550 |
| 2025-12-09 | €7.30 | €7.35 | €7.20 | €7.25 | 2,093 |
| 2025-12-08 | €7.25 | €7.25 | €7.20 | €7.25 | 1,175 |
| 2025-12-05 | €7.25 | €7.30 | €7.15 | €7.20 | 1,252 |
| 2025-12-04 | €7.25 | €7.25 | €7.15 | €7.20 | 650 |
| 2025-12-03 | €7.20 | €7.30 | €7.15 | €7.20 | 1,999 |
| 2025-12-02 | €7.20 | €7.20 | €7.15 | €7.20 | 656 |
| 2025-12-01 | €7.20 | €7.20 | €7.10 | €7.15 | 858 |
| 2025-11-28 | €7.05 | €7.25 | €7.00 | €7.15 | 1,201 |
| 2025-11-27 | €7.25 | €7.35 | €7.15 | €7.15 | 1,886 |
| 2025-11-26 | €7.55 | €7.55 | €7.15 | €7.20 | 2,049 |
| 2025-11-25 | €7.40 | €7.55 | €7.35 | €7.50 | 1,114 |
| 2025-11-24 | €7.45 | €7.45 | €7.35 | €7.35 | 741 |
| 2025-11-21 | €7.20 | €7.40 | €7.15 | €7.35 | 3,010 |
| 2025-11-20 | €7.20 | €7.25 | €7.20 | €7.25 | 527 |
| 2025-11-19 | €7.10 | €7.25 | €7.10 | €7.15 | 1,090 |
| 2025-11-18 | €7.10 | €7.15 | €6.95 | €7.10 | 917 |
| 2025-11-17 | €7.15 | €7.25 | €7.05 | €7.15 | 850 |
| 2025-11-14 | €7.00 | €7.10 | €6.90 | €7.10 | 1,670 |
| 2025-11-13 | €7.10 | €7.15 | €6.90 | €7.05 | 355 |
| 2025-11-12 | €7.05 | €7.10 | €6.90 | €7.05 | 1,292 |
| 2025-11-11 | €7.15 | €7.40 | €6.85 | €7.05 | 3,435 |
| 2025-11-10 | €7.25 | €7.35 | €7.10 | €7.10 | 1,202 |
| 2025-11-07 | €7.30 | €7.40 | €7.05 | €7.15 | 892 |
| 2025-11-06 | €7.25 | €7.50 | €7.20 | €7.25 | 1,213 |
| 2025-11-05 | €7.25 | €7.55 | €7.25 | €7.30 | 710 |
| 2025-11-04 | €7.35 | €7.35 | €7.15 | €7.20 | 1,061 |
| 2025-11-03 | €7.15 | €7.45 | €7.15 | €7.30 | 1,056 |
| 2025-10-31 | €7.20 | €7.30 | €7.00 | €7.10 | 1,508 |
| 2025-10-30 | €7.15 | €7.30 | €7.05 | €7.15 | 860 |
| 2025-10-29 | €7.40 | €7.40 | €7.00 | €7.05 | 2,005 |
| 2025-10-27 | €7.10 | €7.40 | €6.95 | €7.30 | 1,559 |
| 2025-10-24 | €7.25 | €7.40 | €6.90 | €7.00 | 1,209 |
| 2025-10-23 | €7.40 | €7.40 | €7.10 | €7.15 | 1,851 |
| 2025-10-22 | €7.00 | €7.50 | €6.80 | €7.30 | 2,476 |
| 2025-10-21 | €7.05 | €7.05 | €6.70 | €6.90 | 1,476 |
| 2025-10-20 | €6.90 | €7.40 | €6.75 | €6.95 | 3,878 |
| 2025-10-17 | €6.60 | €7.05 | €6.35 | €6.80 | 7,507 |
| 2025-10-16 | €6.90 | €6.90 | €6.25 | €6.75 | 3,209 |
| 2025-10-15 | €7.10 | €7.15 | €6.60 | €6.80 | 1,878 |
| 2025-10-14 | €7.45 | €7.45 | €6.95 | €7.05 | 3,520 |
| 2025-10-13 | €7.65 | €7.70 | €7.20 | €7.35 | 954 |
| 2025-10-10 | €7.80 | €8.00 | €7.40 | €7.60 | 1,630 |
| 2025-10-09 | €7.15 | €7.90 | €7.15 | €7.80 | 2,163 |