Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Athens - Delayed Quote EUR

Sidma S.A. Steel Products (SIDMA.AT)

1.4150
+0.0150
+(1.07%)
At close: 2:44:48 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20251.46001.46001.38501.41501.41501,106
Apr 28, 20251.47001.47001.35001.40001.40004,482
Apr 25, 20251.40501.43501.35001.43001.43002,230
Apr 24, 20251.38501.38501.32501.37001.37001,205
Apr 23, 20251.34001.38001.34001.36001.3600351
Apr 22, 20251.31501.33001.31501.33001.3300300
Apr 17, 20251.34001.34001.30001.31501.3150700
Apr 16, 20251.35001.35001.27001.31501.31504,590
Apr 15, 20251.26501.33001.23001.32501.32502,533
Apr 14, 20251.24501.25001.20001.20001.20003,033
Apr 11, 20251.32001.33001.16501.21001.21007,293
Apr 10, 20251.26001.34001.26001.27001.27009,125
Apr 9, 20251.39001.39001.26001.26001.260012,140
Apr 8, 20251.39501.40001.38001.39001.3900210
Apr 7, 20251.39501.40001.30001.34501.34504,042
Apr 4, 20251.42501.42501.37001.40001.40005,603
Apr 3, 20251.46001.46001.41501.45001.45001,455
Apr 2, 20251.47001.47001.44501.46001.4600310
Apr 1, 20251.50501.50501.44001.47001.47001,610
Mar 31, 20251.52001.52001.44001.47001.47001,559
Mar 28, 20251.49501.50001.45501.49501.49501,425
Mar 27, 20251.52001.53001.44001.48501.48504,866
Mar 26, 20251.49001.50001.47501.49001.49002,831
Mar 24, 20251.52001.52001.46001.49501.49502,018
Mar 21, 20251.54001.55001.45501.50001.50001,120
Mar 20, 20251.49001.50501.45501.50001.50002,816
Mar 19, 20251.47001.50001.47001.47001.47009,863
Mar 18, 20251.53001.55501.51001.51501.51501,350
Mar 17, 20251.44001.56001.44001.50501.50505,180
Mar 14, 20251.52001.52001.42001.44001.440010,505
Mar 13, 20251.51501.52001.46001.50001.50002,512
Mar 12, 20251.54001.54501.49001.50001.50001,670
Mar 11, 20251.57001.57001.45501.46501.46504,768
Mar 10, 20251.53001.54001.51001.53001.53001,160
Mar 7, 20251.52501.53001.49001.52001.52002,469
Mar 6, 20251.54501.54501.50001.51001.51002,281
Mar 5, 20251.58001.58001.50001.51001.51005,129
Mar 4, 20251.54501.55001.50001.50001.50002,187
Feb 28, 20251.56501.56501.49001.53501.53502,037
Feb 27, 20251.56501.57001.56501.56501.5650100
Feb 26, 20251.57001.57001.53001.53001.53002,000
Feb 25, 20251.58001.58001.54001.54001.54002,330
Feb 24, 20251.58501.59001.58501.59001.5900220
Feb 21, 20251.59001.59001.53001.56501.56501,135
Feb 20, 20251.57501.58001.54501.57501.57503,009
Feb 19, 20251.54001.59001.52501.54001.54002,186
Feb 18, 20251.59001.59001.57001.58501.5850500
Feb 17, 20251.58001.58001.57001.57501.57501,272
Feb 14, 20251.58001.59001.53001.57001.57003,367
Feb 13, 20251.53001.58501.53001.57001.57002,522
Feb 12, 20251.53001.53001.49001.53001.53002,290
Feb 11, 20251.57001.59001.51001.53001.53005,100
Feb 10, 20251.59001.59001.50001.56001.56004,044
Feb 7, 20251.59001.59001.53501.56001.56002,261
Feb 6, 20251.59001.59001.57001.57501.5750520
Feb 5, 20251.58001.58001.50001.54501.54505,472
Feb 4, 20251.57001.58501.54501.54501.5450400
Feb 3, 20251.53501.59001.53001.54501.5450680
Jan 31, 20251.56001.57501.54001.55501.55503,231
Jan 30, 20251.56501.57001.54501.56001.56002,617
Jan 29, 20251.57001.57001.54001.56501.56503,701
Jan 28, 20251.58501.58501.52001.56501.56505,437
Jan 27, 20251.58501.59001.58501.58501.5850210
Jan 24, 20251.58001.59001.52501.58001.58001,262
Jan 23, 20251.59001.59001.52001.56001.56005,445
Jan 22, 20251.59001.60001.54501.57501.57501,576
Jan 21, 20251.59001.59001.53001.56001.56001,490
Jan 20, 20251.56001.59001.56001.57501.5750300
Jan 17, 20251.59001.59501.53001.53501.53504,463
Jan 16, 20251.59501.59501.55501.57001.57001,662
Jan 15, 20251.59001.59501.54001.57001.57003,250
Jan 14, 20251.59501.59501.56001.58501.58501,030
Jan 13, 20251.60501.60501.56001.58001.58001,559
Jan 10, 20251.60001.62001.59001.59001.590014,616
Jan 9, 20251.60001.60001.56001.60001.60008,200
Jan 8, 20251.60001.60001.56501.60001.60005,015
Jan 7, 20251.59001.60001.57001.60001.60003,581
Jan 3, 20251.60001.60001.55501.59001.59002,241
Jan 2, 20251.58001.60001.55001.59501.59505,060
Dec 31, 20241.59001.59001.55501.58001.58001,782
Dec 30, 20241.60001.60001.55001.58001.5800360
Dec 27, 20241.59501.59501.56001.59501.5950240
Dec 23, 20241.59001.59001.58501.58501.5850200
Dec 20, 20241.57501.57501.57501.57501.575070
Dec 19, 20241.56001.56501.53501.55001.5500227
Dec 18, 20241.58501.58501.52501.55001.55001,690
Dec 17, 20241.57501.58001.52501.57501.57502,475
Dec 16, 20241.57501.57501.50501.55001.55001,220
Dec 13, 20241.60001.60001.54001.54001.54001,020
Dec 12, 20241.59501.60001.59501.60001.6000210
Dec 11, 20241.59501.60001.56001.58501.585011,737
Dec 10, 20241.59501.59501.53501.57501.57501,011
Dec 9, 20241.59501.59501.53501.59001.59004,282
Dec 6, 20241.59001.59501.53001.59501.59502,516
Dec 5, 20241.59001.59001.52001.59001.590010,219
Dec 4, 20241.55501.59001.52501.59001.59002,300
Dec 3, 20241.53001.57501.53001.54501.5450310
Dec 2, 20241.59001.59001.54501.56001.5600450
Nov 29, 20241.55001.55001.51001.54001.5400340
Nov 28, 20241.55001.55001.50001.54001.54001,440
Nov 27, 20241.54001.55001.48001.52001.52002,249
Nov 26, 20241.54501.55001.48001.54001.54002,901
Nov 25, 20241.53501.55501.50001.50001.50001,155
Nov 22, 20241.55501.58001.50001.52501.5250720
Nov 21, 20241.57001.57001.49501.53001.53005,036
Nov 20, 20241.57001.57501.52501.55001.5500320
Nov 19, 20241.60001.60001.52001.53501.5350820
Nov 18, 20241.58001.58001.58001.58001.5800100
Nov 15, 20241.58501.58501.49001.55001.55004,147
Nov 14, 20241.64501.64501.50001.55001.55008,062
Nov 13, 20241.55001.65001.55001.58001.5800113
Nov 12, 20241.58001.60001.55001.59001.59002,050
Nov 11, 20241.51501.55001.46501.55001.55001,445
Nov 8, 20241.53001.53001.46501.48501.48501,159
Nov 7, 20241.60001.60001.50501.50501.50501,390
Nov 6, 20241.59001.59001.58501.59001.5900110
Nov 5, 20241.57001.60001.57001.58001.5800123
Nov 4, 20241.61001.62001.54001.54501.54501,928
Nov 1, 20241.59501.60001.52001.57501.57502,639
Oct 31, 20241.64001.64001.52001.59001.59003,950
Oct 30, 20241.67001.67001.62501.65001.6500220
Oct 29, 20241.61501.65001.61501.64001.6400220
Oct 25, 20241.60501.61001.55501.58501.5850510
Oct 24, 20241.59001.59001.59001.59001.5900100
Oct 23, 20241.61001.65001.56501.56501.5650547
Oct 22, 20241.60001.64501.58001.62001.6200343
Oct 21, 20241.60001.67001.57001.60501.6050518
Oct 18, 20241.60001.60001.55501.60001.60001,050
Oct 17, 20241.63001.63001.56001.59501.59501,097
Oct 16, 20241.61501.61501.57501.58501.5850410
Oct 15, 20241.53001.61501.53001.55001.55002,887
Oct 14, 20241.61001.61001.56001.57001.57001,441
Oct 11, 20241.62501.63001.56001.58001.58001,103
Oct 10, 20241.64001.64001.54001.58001.58001,800
Oct 9, 20241.60001.63501.60001.61001.6100520
Oct 8, 20241.63501.63501.63001.63001.6300300
Oct 7, 20241.69001.69001.59001.65001.65001,332
Oct 4, 20241.68001.68001.62001.65001.6500522
Oct 3, 20241.63001.67001.62001.64001.6400409
Oct 2, 20241.69001.69001.59001.61501.61504,509
Oct 1, 20241.67001.70001.67001.67001.6700409
Sep 30, 20241.65501.68001.60001.67001.6700732
Sep 27, 20241.64001.65501.54001.65501.655014,324
Sep 26, 20241.63001.63001.57001.62501.62505,773
Sep 25, 20241.62001.66001.59001.63001.63003,123
Sep 24, 20241.69001.69001.61001.64501.6450802
Sep 23, 20241.66001.66001.59501.64001.64001,100
Sep 20, 20241.60001.66501.55501.61001.61001,220
Sep 19, 20241.60001.60001.54501.60001.60003,649
Sep 18, 20241.60001.60001.55501.60001.60002,014
Sep 17, 20241.60001.60001.60001.60001.60001,030
Sep 16, 20241.67001.67001.60001.60501.60502,531
Sep 13, 20241.67001.67001.56501.60001.60002,386
Sep 12, 20241.64001.64001.64001.64001.6400100
Sep 11, 20241.68501.69001.63001.66501.6650380
Sep 10, 20241.69001.70001.69001.69001.6900355
Sep 9, 20241.68001.70001.68001.69001.6900400
Sep 6, 20241.68001.69001.68001.68501.6850556
Sep 5, 20241.69501.69501.65001.67501.6750600
Sep 4, 20241.68001.68501.61501.68501.68502,128
Sep 3, 20241.68501.69001.65001.68001.68001,110
Sep 2, 20241.66001.68501.60001.68001.68001,837
Aug 30, 20241.63001.63001.60001.60001.6000510
Aug 29, 20241.65001.65001.55501.60001.60001,300
Aug 28, 20241.63001.63001.57501.60001.60001,833
Aug 27, 20241.68001.69001.59001.61001.61003,010
Aug 26, 20241.67001.68001.67001.67501.6750500
Aug 23, 20241.67001.67001.58001.64501.64502,550
Aug 22, 20241.65001.65001.60501.64001.64001,082
Aug 21, 20241.63001.66001.60001.62501.62503,879
Aug 20, 20241.70001.70001.65501.66001.6600530
Aug 19, 20241.69001.69001.61001.66501.6650558
Aug 16, 20241.65001.67001.64001.65001.65002,441
Aug 14, 20241.61001.63501.61001.63501.6350301
Aug 13, 20241.59001.59001.59001.59001.590030
Aug 12, 20241.62001.62001.62001.62001.620033
Aug 9, 20241.59001.63001.59001.62001.62001,881
Aug 8, 20241.61001.61001.54001.59001.59001,688
Aug 7, 20241.59001.59001.58501.59001.59003,100
Aug 6, 20241.55001.55001.54001.54501.5450676
Aug 5, 20241.63501.63501.48001.56001.56004,140
Aug 2, 20241.68001.68001.61501.65001.65001,000
Aug 1, 20241.68001.69501.67001.69501.695013,060
Jul 31, 20241.69001.69001.63001.67001.67001,124
Jul 30, 20241.68001.68501.67501.68001.6800500
Jul 29, 20241.68501.69001.61001.67001.67001,574
Jul 26, 20241.68501.69001.68501.69001.6900500
Jul 25, 20241.69501.70001.61501.68501.68502,630
Jul 24, 20241.69501.70001.65001.68001.68001,251
Jul 23, 20241.65501.69501.65001.69001.69002,235
Jul 22, 20241.70501.72001.57001.67501.67503,863
Jul 19, 20241.67501.69001.66001.66001.66001,670
Jul 18, 20241.60001.68001.60001.68001.68001,815
Jul 17, 20241.70501.70501.66001.66001.6600789
Jul 16, 20241.69501.69501.69501.69501.6950100
Jul 15, 20241.66501.66501.65501.66001.6600200
Jul 12, 20241.74501.75001.65501.66001.66002,515
Jul 11, 20241.74001.75001.69001.70501.7050592
Jul 10, 20241.70001.72001.67501.70501.70501,972
Jul 9, 20241.68501.69001.62501.66501.66507,010
Jul 8, 20241.69001.70001.65501.65501.6550302
Jul 5, 20241.64001.68001.63001.65001.65005,034
Jul 4, 20241.58001.62501.58001.62501.62502,252
Jul 3, 20241.55001.58001.53001.56001.56002,312
Jul 2, 20241.52001.57501.47001.55501.55502,382
Jul 1, 20241.53501.54001.46501.48501.48507,178
Jun 28, 20241.55501.58001.48001.52001.52005,356
Jun 27, 20241.50501.58501.50501.55001.550012,166
Jun 26, 20241.66501.67001.50001.50001.500012,531
Jun 25, 20241.63001.65001.63001.63501.6350200
Jun 21, 20241.68001.68501.60001.65001.6500550
Jun 20, 20241.71501.73501.56001.66501.665021,297
Jun 19, 20241.80001.81001.71501.72001.72007,091
Jun 18, 20241.85001.87001.80001.80001.80001,540
Jun 17, 20241.85001.85001.77001.81501.8150821
Jun 14, 20241.85001.86001.80001.82001.8200592
Jun 13, 20241.85501.85501.80001.83001.83003,379
Jun 12, 20241.84501.85001.83001.84001.84002,470
Jun 11, 20241.85001.85001.76001.84001.84004,633
Jun 10, 20241.82001.83001.82001.82501.8250500
Jun 7, 20241.85001.85001.82501.83001.83001,180
Jun 6, 20241.88001.88001.76001.83001.83006,084
Jun 5, 20241.87001.89501.87001.87501.8750500
Jun 4, 20241.89501.90001.82001.85001.85002,858
Jun 3, 20241.91001.92001.91001.91001.9100500
May 31, 20241.87501.90001.85001.89501.8950813
May 30, 20241.89001.89501.82001.87001.87001,861
May 29, 20241.92001.94001.85001.86501.86501,662
May 28, 20241.91501.92001.85001.90001.90002,008
May 27, 20241.88501.91001.87501.90001.90002,305
May 24, 20241.90001.91001.85501.87501.87502,534
May 23, 20241.90001.90001.86001.90001.90002,753
May 22, 20241.91001.91501.87001.90001.90006,484
May 21, 20241.90001.91001.87001.90001.90007,130
May 20, 20241.94001.94001.86001.89501.89504,021
May 17, 20241.92001.94001.92001.92501.9250440
May 16, 20241.92501.92501.87001.91001.91002,575
May 15, 20241.90001.90001.86501.89501.89503,148
May 14, 20241.94501.95001.87001.90001.90007,017
May 13, 20241.91001.95001.85001.91501.91504,032
May 10, 20241.90001.90001.86001.88001.88002,520
May 9, 20241.91501.92501.86001.88501.88503,112
May 8, 20241.93001.95001.87001.90501.90506,894
May 2, 20241.93001.94501.85001.90501.905011,068
Apr 30, 20242.01002.04001.90001.90001.90009,382
Apr 29, 20242.03002.04001.96002.00002.00001,939