Plastika Kritis S.A. (PLAKR) Price History
Daily open, high, low, close and volume for Plastika Kritis S.A. (PLAKR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €15.40 | €15.40 | €15.40 | €15.40 | 100 |
| 2026-10-08 | €15.50 | €15.50 | €14.90 | €15.00 | 1,248 |
| 2026-10-07 | €15.10 | €15.10 | €15.10 | €15.10 | 940 |
| 2026-10-06 | €15.30 | €15.30 | €15.10 | €15.10 | 1,449 |
| 2026-10-05 | €15.00 | €15.40 | €15.00 | €15.00 | 14 |
| 2026-10-02 | €15.00 | €15.20 | €14.50 | €15.00 | 845 |
| 2026-10-01 | €15.30 | €15.30 | €15.30 | €15.30 | 0 |
| 2026-09-30 | €15.00 | €15.40 | €15.00 | €15.30 | 6,871 |
| 2026-09-29 | €15.00 | €15.50 | €14.80 | €15.30 | 3,015 |
| 2026-09-28 | €16.00 | €16.00 | €16.00 | €16.00 | 100 |
| 2026-09-25 | €15.00 | €15.00 | €15.00 | €15.00 | 0 |
| 2026-09-24 | €15.10 | €15.10 | €15.10 | €15.00 | 1 |
| 2026-09-23 | €15.00 | €15.60 | €15.00 | €15.00 | 2,329 |
| 2026-09-22 | €15.00 | €15.00 | €15.00 | €15.00 | 0 |
| 2026-09-21 | €15.00 | €15.00 | €14.70 | €15.00 | 28 |
| 2026-09-18 | €15.10 | €15.10 | €15.00 | €15.00 | 533 |
| 2026-09-17 | €15.00 | €15.20 | €14.90 | €15.20 | 2,468 |
| 2026-09-16 | €15.40 | €15.50 | €15.20 | €15.20 | 1,331 |
| 2026-09-15 | €15.30 | €15.30 | €15.10 | €15.30 | 321 |
| 2026-09-14 | €15.30 | €15.30 | €15.30 | €15.30 | 644 |
| 2026-09-11 | €15.20 | €15.30 | €15.20 | €15.10 | 48 |
| 2026-09-10 | €15.30 | €15.70 | €15.10 | €15.10 | 759 |
| 2026-09-09 | €15.10 | €15.30 | €15.10 | €15.20 | 172 |
| 2026-09-08 | €15.40 | €15.40 | €15.40 | €15.40 | 0 |
| 2026-09-07 | €15.40 | €15.40 | €15.40 | €15.40 | 0 |
| 2026-09-04 | €15.40 | €15.40 | €15.40 | €15.40 | 549 |
| 2026-09-03 | €15.40 | €15.40 | €15.40 | €15.40 | 220 |
| 2026-09-02 | €15.40 | €15.40 | €15.30 | €15.40 | 469 |
| 2026-09-01 | €15.40 | €15.40 | €15.30 | €15.30 | 622 |
| 2026-08-31 | €15.20 | €15.20 | €15.20 | €15.20 | 0 |
| 2026-08-28 | €15.20 | €15.20 | €15.20 | €15.20 | 350 |
| 2026-08-27 | €15.20 | €15.20 | €15.20 | €15.20 | 96 |
| 2026-08-26 | €15.70 | €15.70 | €15.30 | €15.40 | 1,241 |
| 2026-08-25 | €15.40 | €15.40 | €15.40 | €15.70 | 8 |
| 2026-08-24 | €15.90 | €15.90 | €15.30 | €15.70 | 646 |
| 2026-08-21 | €15.90 | €15.90 | €15.90 | €15.90 | 0 |
| 2026-08-20 | €15.90 | €15.90 | €15.90 | €15.90 | 0 |
| 2026-08-19 | €15.90 | €15.90 | €15.90 | €15.90 | 1 |
| 2026-08-18 | €15.90 | €15.90 | €15.90 | €15.90 | 0 |
| 2026-08-17 | €15.50 | €15.50 | €15.50 | €15.90 | 26 |
| 2026-08-14 | €15.60 | €15.90 | €15.60 | €15.90 | 211 |
| 2026-08-13 | €15.60 | €15.60 | €15.60 | €15.60 | 57 |
| 2026-08-12 | €15.30 | €16.00 | €15.20 | €15.60 | 1,514 |
| 2026-08-11 | €15.20 | €15.70 | €15.20 | €15.20 | 1,456 |
| 2026-08-10 | €15.20 | €16.50 | €14.80 | €14.90 | 5,820 |
| 2026-08-07 | €14.50 | €15.90 | €14.50 | €15.50 | 1,708 |
| 2026-08-06 | €15.10 | €15.10 | €15.10 | €15.10 | 135 |
| 2026-08-05 | €14.80 | €15.30 | €14.80 | €15.10 | 2,298 |
| 2026-08-04 | €14.50 | €15.10 | €14.50 | €15.10 | 3,301 |
| 2026-08-03 | €14.60 | €14.60 | €14.60 | €14.60 | 390 |
| 2026-07-31 | €15.00 | €15.00 | €15.00 | €15.00 | 0 |
| 2026-07-30 | €15.00 | €15.00 | €15.00 | €15.00 | 0 |
| 2026-07-29 | €14.80 | €15.00 | €14.80 | €15.00 | 227 |
| 2026-07-28 | €14.90 | €14.90 | €14.90 | €14.90 | 797 |
| 2026-07-27 | €14.50 | €14.50 | €14.50 | €14.50 | 0 |
| 2026-07-24 | €14.50 | €14.50 | €14.50 | €14.50 | 160 |
| 2026-07-23 | €15.00 | €15.10 | €15.00 | €15.00 | 970 |
| 2026-07-22 | €15.00 | €15.10 | €15.00 | €15.00 | 250 |
| 2026-07-21 | €15.00 | €15.00 | €15.00 | €15.00 | 1,060 |
| 2026-07-20 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2026-07-17 | €14.70 | €15.20 | €14.50 | €14.60 | 121 |
| 2026-07-16 | €15.00 | €15.20 | €14.70 | €15.00 | 289 |
| 2026-07-15 | €15.40 | €15.40 | €15.40 | €15.10 | 2 |
| 2026-07-14 | €14.90 | €15.20 | €14.70 | €15.10 | 916 |
| 2026-07-13 | €15.30 | €15.30 | €15.30 | €15.30 | 230 |
| 2026-07-10 | €14.90 | €15.50 | €14.90 | €15.00 | 170 |
| 2026-07-09 | €14.80 | €14.80 | €14.80 | €14.80 | 614 |
| 2026-07-08 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2026-07-07 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2026-07-06 | €14.30 | €14.70 | €14.30 | €14.60 | 330 |
| 2026-07-03 | €14.70 | €14.70 | €14.70 | €14.70 | 0 |
| 2026-07-02 | €14.70 | €14.70 | €14.70 | €14.70 | 488 |
| 2026-07-01 | €14.50 | €14.50 | €14.50 | €14.50 | 0 |
| 2026-06-30 | €14.60 | €14.60 | €14.30 | €14.50 | 262 |
| 2026-06-29 | €14.30 | €14.80 | €14.30 | €14.80 | 144 |
| 2026-06-26 | €14.40 | €14.40 | €14.40 | €14.40 | 0 |
| 2026-06-25 | €14.70 | €14.70 | €14.40 | €14.40 | 114 |
| 2026-06-24 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2026-06-23 | €14.80 | €14.80 | €14.80 | €14.60 | 10 |
| 2026-06-22 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2026-06-19 | €14.70 | €14.80 | €14.30 | €14.60 | 61 |
| 2026-06-18 | €14.30 | €14.30 | €14.30 | €14.30 | 106 |
| 2026-06-17 | €14.10 | €14.80 | €14.10 | €14.10 | 86 |
| 2026-06-16 | €15.00 | €15.00 | €14.70 | €14.70 | 378 |
| 2026-06-15 | €14.90 | €14.90 | €14.90 | €14.90 | 0 |
| 2026-06-12 | €14.20 | €15.50 | €14.20 | €14.90 | 1,183 |
| 2026-06-11 | €15.30 | €15.40 | €15.30 | €15.10 | 50 |
| 2026-06-10 | €15.10 | €15.10 | €15.10 | €15.10 | 0 |
| 2026-06-09 | €14.20 | €15.20 | €14.20 | €15.10 | 110 |
| 2026-06-08 | €14.30 | €15.30 | €14.20 | €15.30 | 240 |
| 2026-06-05 | €14.60 | €14.60 | €14.50 | €14.50 | 64 |
| 2026-06-04 | €15.40 | €15.40 | €15.00 | €15.00 | 113 |
| 2026-06-03 | €15.50 | €15.90 | €15.30 | €15.70 | 434 |
| 2026-06-02 | €15.40 | €15.70 | €15.20 | €15.70 | 1,311 |
| 2026-05-29 | €16.00 | €16.00 | €15.30 | €15.80 | 1,821 |
| 2026-05-28 | €15.90 | €16.10 | €15.90 | €15.90 | 1,416 |
| 2026-05-27 | €16.00 | €16.00 | €15.10 | €15.90 | 130 |
| 2026-05-26 | €15.40 | €15.80 | €15.40 | €15.60 | 69 |
| 2026-05-25 | €15.30 | €15.50 | €15.30 | €15.50 | 203 |
| 2026-05-22 | €15.00 | €15.00 | €15.00 | €15.00 | 102 |
| 2026-05-21 | €14.80 | €14.80 | €14.80 | €14.80 | 0 |
| 2026-05-20 | €14.80 | €14.80 | €14.80 | €14.80 | 120 |
| 2026-05-19 | €14.90 | €14.90 | €14.90 | €14.90 | 150 |
| 2026-05-18 | €15.70 | €15.70 | €15.70 | €14.80 | 2 |
| 2026-05-15 | €14.80 | €14.80 | €14.80 | €14.80 | 0 |
| 2026-05-14 | €14.80 | €14.80 | €14.80 | €14.80 | 0 |
| 2026-05-13 | €14.80 | €14.80 | €14.60 | €14.80 | 180 |
| 2026-05-12 | €14.90 | €14.90 | €14.90 | €14.90 | 262 |
| 2026-05-11 | €14.90 | €14.90 | €14.90 | €14.90 | 0 |
| 2026-05-08 | €15.20 | €15.40 | €14.90 | €14.90 | 385 |
| 2026-05-07 | €14.70 | €15.70 | €14.70 | €15.50 | 2,065 |
| 2026-05-06 | €14.90 | €14.90 | €14.60 | €14.80 | 228 |
| 2026-05-05 | €14.40 | €14.40 | €14.40 | €14.40 | 60 |
| 2026-05-04 | €14.30 | €14.30 | €14.30 | €14.30 | 0 |
| 2026-04-30 | €14.40 | €14.40 | €14.40 | €14.30 | 35 |
| 2026-04-29 | €14.40 | €14.40 | €14.30 | €14.30 | 368 |
| 2026-04-28 | €14.10 | €14.20 | €14.10 | €14.20 | 123 |
| 2026-04-27 | €14.60 | €14.80 | €14.60 | €14.70 | 404 |
| 2026-04-24 | €14.60 | €14.60 | €14.60 | €14.00 | 38 |
| 2026-04-23 | €14.00 | €14.00 | €14.00 | €14.00 | 0 |
| 2026-04-22 | €14.60 | €14.60 | €14.60 | €14.00 | 1 |
| 2026-04-21 | €14.00 | €14.00 | €14.00 | €14.00 | 100 |
| 2026-04-20 | €13.80 | €13.80 | €13.80 | €13.80 | 0 |
| 2026-04-17 | €13.80 | €13.80 | €13.80 | €13.80 | 0 |
| 2026-04-16 | €13.80 | €13.80 | €13.80 | €13.80 | 0 |
| 2026-04-15 | €13.80 | €13.80 | €13.80 | €13.80 | 70 |
| 2026-04-14 | €14.10 | €14.10 | €14.10 | €14.10 | 128 |
| 2026-04-09 | €14.20 | €14.20 | €14.20 | €13.90 | 1 |
| 2026-04-08 | €13.80 | €14.10 | €13.80 | €13.90 | 62 |
| 2026-04-07 | €13.60 | €13.90 | €13.30 | €13.60 | 263 |
| 2026-04-02 | €13.60 | €13.60 | €13.60 | €13.60 | 70 |
| 2026-04-01 | €13.60 | €13.60 | €13.60 | €14.00 | 1 |
| 2026-03-31 | €13.40 | €13.40 | €13.40 | €14.00 | 1 |
| 2026-03-30 | €14.00 | €14.00 | €14.00 | €14.00 | 137 |
| 2026-03-27 | €13.70 | €14.00 | €13.30 | €13.90 | 906 |
| 2026-03-26 | €13.80 | €13.80 | €13.80 | €13.80 | 720 |
| 2026-03-24 | €14.20 | €14.20 | €14.20 | €13.80 | 1 |
| 2026-03-23 | €14.20 | €14.20 | €14.20 | €13.80 | 1 |
| 2026-03-20 | €14.20 | €14.20 | €14.20 | €13.80 | 3 |
| 2026-03-19 | €13.70 | €13.80 | €13.70 | €13.80 | 256 |
| 2026-03-18 | €13.80 | €13.90 | €13.80 | €13.80 | 170 |
| 2026-03-17 | €13.80 | €13.80 | €13.80 | €13.80 | 0 |
| 2026-03-16 | €14.50 | €14.50 | €13.80 | €13.80 | 204 |
| 2026-03-13 | €14.30 | €14.30 | €14.30 | €14.30 | 0 |
| 2026-03-12 | €14.30 | €14.30 | €14.30 | €14.30 | 1 |
| 2026-03-11 | €14.30 | €14.30 | €14.30 | €14.30 | 157 |
| 2026-03-10 | €14.40 | €14.40 | €14.40 | €13.50 | 1 |
| 2026-03-09 | €13.20 | €14.20 | €13.20 | €13.50 | 498 |
| 2026-03-06 | €13.90 | €13.90 | €13.90 | €13.90 | 63 |
| 2026-03-05 | €14.40 | €14.40 | €14.40 | €13.90 | 25 |
| 2026-03-04 | €13.80 | €14.50 | €13.80 | €13.90 | 346 |
| 2026-03-03 | €14.30 | €14.30 | €14.00 | €14.10 | 956 |
| 2026-03-02 | €14.60 | €14.60 | €14.30 | €14.30 | 1,449 |
| 2026-02-27 | €14.90 | €14.90 | €14.90 | €14.90 | 0 |
| 2026-02-26 | €14.60 | €14.90 | €14.60 | €14.90 | 363 |
| 2026-02-25 | €14.80 | €14.80 | €14.80 | €14.80 | 190 |
| 2026-02-24 | €14.60 | €14.60 | €14.60 | €14.60 | 62 |
| 2026-02-20 | €14.60 | €14.60 | €14.60 | €14.60 | 76 |
| 2026-02-19 | €14.60 | €14.60 | €14.60 | €14.60 | 240 |
| 2026-02-18 | €14.40 | €14.40 | €14.40 | €14.40 | 0 |
| 2026-02-17 | €14.40 | €14.40 | €14.40 | €14.40 | 72 |
| 2026-02-16 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2026-02-13 | €14.60 | €14.60 | €14.60 | €14.60 | 8 |
| 2026-02-12 | €14.60 | €14.60 | €14.60 | €14.60 | 200 |
| 2026-02-11 | €14.60 | €14.60 | €14.50 | €14.60 | 84 |
| 2026-02-10 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2026-02-09 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2026-02-06 | €14.60 | €15.00 | €14.60 | €14.60 | 324 |
| 2026-02-05 | €15.20 | €15.20 | €15.20 | €15.50 | 40 |
| 2026-02-04 | €15.20 | €15.20 | €15.20 | €15.50 | 10 |
| 2026-02-03 | €15.20 | €15.20 | €15.20 | €15.20 | 748 |
| 2026-02-02 | €15.30 | €15.30 | €15.00 | €15.30 | 201 |
| 2026-01-30 | €14.90 | €14.90 | €14.80 | €14.80 | 98 |
| 2026-01-29 | €14.60 | €14.80 | €14.30 | €14.80 | 1,164 |
| 2026-01-28 | €14.70 | €14.70 | €14.60 | €14.60 | 96 |
| 2026-01-27 | €15.40 | €15.40 | €15.20 | €15.20 | 240 |
| 2026-01-26 | €14.60 | €14.60 | €14.50 | €14.60 | 130 |
| 2026-01-23 | €14.50 | €14.50 | €14.50 | €14.50 | 213 |
| 2026-01-22 | €14.60 | €14.60 | €14.60 | €14.60 | 567 |
| 2026-01-21 | €14.70 | €14.70 | €14.50 | €14.50 | 1,820 |
| 2026-01-20 | €14.80 | €14.80 | €14.80 | €14.80 | 0 |
| 2026-01-19 | €15.50 | €15.50 | €14.70 | €14.80 | 90 |
| 2026-01-16 | €14.80 | €14.80 | €14.70 | €14.70 | 230 |
| 2026-01-15 | €14.80 | €14.80 | €14.70 | €14.70 | 150 |
| 2026-01-14 | €14.90 | €14.90 | €14.90 | €14.90 | 0 |
| 2026-01-13 | €14.90 | €15.00 | €14.90 | €14.90 | 272 |
| 2026-01-12 | €15.30 | €15.30 | €15.30 | €15.30 | 227 |
| 2026-01-09 | €14.80 | €14.80 | €14.70 | €14.70 | 180 |
| 2026-01-08 | €14.80 | €15.00 | €14.80 | €15.00 | 810 |
| 2026-01-07 | €15.90 | €15.90 | €14.80 | €14.80 | 1,302 |
| 2026-01-05 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2026-01-02 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2025-12-31 | €14.60 | €14.60 | €14.60 | €14.60 | 104 |
| 2025-12-30 | €14.80 | €14.80 | €14.80 | €14.80 | 0 |
| 2025-12-29 | €14.70 | €14.80 | €14.70 | €14.80 | 1,500 |
| 2025-12-23 | €14.70 | €14.80 | €14.70 | €14.80 | 1,513 |
| 2025-12-22 | €14.80 | €14.80 | €14.80 | €14.80 | 999 |
| 2025-12-19 | €14.50 | €14.70 | €14.50 | €14.70 | 648 |
| 2025-12-18 | €15.10 | €15.10 | €14.80 | €14.80 | 1,680 |
| 2025-12-17 | €14.80 | €14.80 | €14.70 | €14.70 | 1,843 |
| 2025-12-16 | €14.80 | €14.80 | €14.80 | €14.80 | 25 |
| 2025-12-15 | €14.90 | €14.90 | €14.80 | €14.80 | 1,753 |
| 2025-12-12 | €14.90 | €14.90 | €14.90 | €14.90 | 1,389 |
| 2025-12-11 | €15.00 | €15.00 | €14.80 | €14.80 | 1,820 |
| 2025-12-10 | €14.80 | €14.80 | €14.60 | €14.70 | 1,512 |
| 2025-12-09 | €14.80 | €14.90 | €14.80 | €14.90 | 361 |
| 2025-12-08 | €14.80 | €14.80 | €14.80 | €14.80 | 0 |
| 2025-12-05 | €14.60 | €14.90 | €14.60 | €14.80 | 155 |
| 2025-12-04 | €14.60 | €14.90 | €14.60 | €14.90 | 144 |
| 2025-12-03 | €15.00 | €15.00 | €14.60 | €15.00 | 918 |
| 2025-12-02 | €15.10 | €15.10 | €15.10 | €15.10 | 0 |
| 2025-12-01 | €14.80 | €15.10 | €14.80 | €15.10 | 410 |
| 2025-11-28 | €15.10 | €15.10 | €15.10 | €15.10 | 655 |
| 2025-11-27 | €15.20 | €15.40 | €15.20 | €15.30 | 700 |
| 2025-11-26 | €14.70 | €15.20 | €14.60 | €15.20 | 326 |
| 2025-11-25 | €15.00 | €15.00 | €14.70 | €14.70 | 247 |
| 2025-11-24 | €14.70 | €15.00 | €14.70 | €15.00 | 157 |
| 2025-11-21 | €14.80 | €14.80 | €14.80 | €14.60 | 15 |
| 2025-11-20 | €14.80 | €14.90 | €14.60 | €14.60 | 181 |
| 2025-11-19 | €14.80 | €15.00 | €14.80 | €14.80 | 34 |
| 2025-11-18 | €14.80 | €14.80 | €14.80 | €14.80 | 57 |
| 2025-11-17 | €14.80 | €14.80 | €14.80 | €14.80 | 0 |
| 2025-11-14 | €14.80 | €14.80 | €14.30 | €14.80 | 408 |
| 2025-11-13 | €14.80 | €15.00 | €14.80 | €14.80 | 35 |
| 2025-11-12 | €14.80 | €14.80 | €14.80 | €14.80 | 0 |
| 2025-11-11 | €14.80 | €14.80 | €14.80 | €14.80 | 0 |
| 2025-11-10 | €15.00 | €15.00 | €15.00 | €14.80 | 22 |
| 2025-11-07 | €14.60 | €14.90 | €14.30 | €14.80 | 202 |
| 2025-11-06 | €14.50 | €14.50 | €14.50 | €14.50 | 0 |
| 2025-11-05 | €14.80 | €14.80 | €14.50 | €14.50 | 609 |
| 2025-11-04 | €15.00 | €15.00 | €14.80 | €14.80 | 40 |
| 2025-11-03 | €14.80 | €15.20 | €14.80 | €14.80 | 18 |
| 2025-10-31 | €14.80 | €15.00 | €14.80 | €14.80 | 120 |
| 2025-10-30 | €14.70 | €14.70 | €14.70 | €14.70 | 0 |
| 2025-10-29 | €14.80 | €15.30 | €14.50 | €14.70 | 233 |
| 2025-10-27 | €15.10 | €15.10 | €15.10 | €15.10 | 0 |
| 2025-10-24 | €15.10 | €15.10 | €15.10 | €15.10 | 0 |
| 2025-10-23 | €15.10 | €15.10 | €15.10 | €15.10 | 0 |
| 2025-10-22 | €14.50 | €15.20 | €14.40 | €15.10 | 201 |
| 2025-10-21 | €15.00 | €15.10 | €14.70 | €14.80 | 158 |
| 2025-10-20 | €15.20 | €15.20 | €15.20 | €15.20 | 0 |
| 2025-10-17 | €15.20 | €15.20 | €15.20 | €15.20 | 97 |
| 2025-10-16 | €15.40 | €15.40 | €15.40 | €15.40 | 0 |
| 2025-10-15 | €15.30 | €15.50 | €15.30 | €15.40 | 406 |
| 2025-10-14 | €15.20 | €15.20 | €15.20 | €15.20 | 0 |
| 2025-10-13 | €15.20 | €15.30 | €15.00 | €15.20 | 60 |
| 2025-10-10 | €15.30 | €15.30 | €15.20 | €15.30 | 43 |
| 2025-10-09 | €15.40 | €15.40 | €15.30 | €15.30 | 13 |