Karelia Tobacco Company Inc. (ATH:KARE)
Greece · Delayed Price · Currency is EUR 344.00
+8.00 (2.38%)
Sep 30, 2025, 5:15 PM EET
Karelia Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 336.00 | 344.00 | 330.00 | 344.00 | 344.00 | 2.38% | 167 |
| Sep 29, 2025 | 332.00 | 338.00 | 328.00 | 336.00 | 336.00 | - | 208 |
| Sep 26, 2025 | 338.00 | 338.00 | 330.00 | 336.00 | 336.00 | -0.59% | 13 |
| Sep 25, 2025 | 332.00 | 338.00 | 328.00 | 338.00 | 338.00 | - | 78 |
| Sep 24, 2025 | 348.00 | 348.00 | 334.00 | 338.00 | 338.00 | -0.59% | 133 |
| Sep 23, 2025 | 332.00 | 340.00 | 332.00 | 340.00 | 340.00 | 2.41% | 12 |
| Sep 22, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Sep 19, 2025 | 340.00 | 340.00 | 326.00 | 332.00 | 332.00 | -0.60% | 133 |
| Sep 18, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 1 |
| Sep 17, 2025 | 330.00 | 336.00 | 326.00 | 334.00 | 334.00 | 1.21% | 83 |
| Sep 16, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | -0.60% | 11 |
| Sep 15, 2025 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | -0.60% | 637 |
| Sep 12, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 182 |
| Sep 11, 2025 | 346.00 | 346.00 | 332.00 | 334.00 | 334.00 | -4.02% | 200 |
| Sep 10, 2025 | 334.00 | 350.00 | 326.00 | 348.00 | 348.00 | 6.10% | 870 |
| Sep 9, 2025 | 330.00 | 334.00 | 328.00 | 328.00 | 328.00 | -0.61% | 81 |
| Sep 8, 2025 | 332.00 | 334.00 | 330.00 | 330.00 | 330.00 | -0.60% | 104 |
| Sep 5, 2025 | 332.00 | 334.00 | 330.00 | 332.00 | 332.00 | - | 52 |
| Sep 4, 2025 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | -0.60% | 26 |
| Sep 3, 2025 | 342.00 | 342.00 | 334.00 | 334.00 | 334.00 | -2.91% | 11 |
| Sep 2, 2025 | 340.00 | 348.00 | 334.00 | 344.00 | 344.00 | 1.18% | 43 |
| Sep 1, 2025 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | -2.30% | 111 |
| Aug 29, 2025 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | 1.16% | 75 |
| Aug 28, 2025 | 350.00 | 350.00 | 336.00 | 344.00 | 344.00 | 1.18% | 112 |
| Aug 27, 2025 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | -2.86% | 59 |
| Aug 26, 2025 | 356.00 | 356.00 | 344.00 | 350.00 | 350.00 | -1.69% | 1,090 |
| Aug 25, 2025 | 360.00 | 360.00 | 350.00 | 356.00 | 356.00 | 2.89% | 277 |
| Aug 22, 2025 | 344.00 | 348.00 | 342.00 | 346.00 | 346.00 | 1.76% | 338 |
| Aug 21, 2025 | 338.00 | 344.00 | 336.00 | 340.00 | 340.00 | 1.19% | 278 |
| Aug 20, 2025 | 320.00 | 340.00 | 320.00 | 336.00 | 336.00 | 3.07% | 329 |
| Aug 19, 2025 | 314.00 | 326.00 | 314.00 | 326.00 | 326.00 | 3.82% | 481 |
| Aug 18, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 367 |
| Aug 14, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.63% | 128 |
| Aug 13, 2025 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | - | 309 |
| Aug 12, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0.64% | 26 |
| Aug 11, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.63% | 1,435 |
| Aug 8, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.64% | 161 |
| Aug 7, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | 157 |
| Aug 6, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.63% | 157 |
| Aug 5, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 1.28% | 38 |
| Aug 4, 2025 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | -0.64% | 60 |
| Aug 1, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.63% | 657 |
| Jul 31, 2025 | 316.00 | 316.00 | 312.00 | 316.00 | 316.00 | - | 1,044 |
| Jul 30, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.64% | 52 |
| Jul 29, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 191 |
| Jul 28, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 38 |
| Jul 25, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 3 |
| Jul 24, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | 69 |
| Jul 23, 2025 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | - | 384 |
| Jul 22, 2025 | 314.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 1,125 |