Karelia Tobacco Company Inc. (ATH:KARE)
Greece · Delayed Price · Currency is EUR 332.00
+2.00 (0.60%)
Sep 5, 2025, 5:14 PM EET
Karelia Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.63% | 775 |
| Jul 18, 2025 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | - | 106 |
| Jul 17, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | - | 79 |
| Jul 16, 2025 | 314.00 | 316.00 | 312.00 | 316.00 | 316.00 | 0.64% | 44 |
| Jul 15, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.64% | 8 |
| Jul 14, 2025 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | -0.64% | 93 |
| Jul 11, 2025 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | - | 436 |
| Jul 10, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 678 |
| Jul 9, 2025 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | 0.64% | 23 |
| Jul 8, 2025 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | -1.27% | 222 |
| Jul 7, 2025 | 314.00 | 316.00 | 312.00 | 316.00 | 316.00 | 1.94% | 315 |
| Jul 4, 2025 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | -1.27% | 246 |
| Jul 3, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 77 |
| Jul 2, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 0.64% | 282 |
| Jul 1, 2025 | 312.00 | 314.00 | 308.00 | 312.00 | 312.00 | - | 6 |
| Jun 30, 2025 | 314.00 | 314.00 | 310.00 | 312.00 | 312.00 | - | 81 |
| Jun 27, 2025 | 312.00 | 314.00 | 312.00 | 312.00 | 312.00 | - | 3 |