Karelia Tobacco Company Inc. (ATH:KARE)
Greece · Delayed Price · Currency is EUR 346.00
+2.00 (0.58%)
Oct 27, 2025, 4:23 PM EET
Karelia Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 344.00 | 344.00 | 342.00 | 344.00 | 344.00 | 0.58% | 99 |
| Oct 23, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | 148 |
| Oct 22, 2025 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | 0.59% | 118 |
| Oct 21, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | 1.19% | 141 |
| Oct 20, 2025 | 338.00 | 340.00 | 336.00 | 336.00 | 336.00 | - | 120 |
| Oct 17, 2025 | 334.00 | 340.00 | 332.00 | 336.00 | 336.00 | - | 256 |
| Oct 16, 2025 | 342.00 | 342.00 | 336.00 | 336.00 | 336.00 | -1.18% | 137 |
| Oct 15, 2025 | 336.00 | 342.00 | 332.00 | 340.00 | 340.00 | 1.19% | 398 |
| Oct 14, 2025 | 344.00 | 344.00 | 334.00 | 336.00 | 336.00 | 1.20% | 253 |
| Oct 13, 2025 | 338.00 | 338.00 | 330.00 | 332.00 | 332.00 | -2.35% | 800 |
| Oct 10, 2025 | 338.00 | 344.00 | 338.00 | 340.00 | 340.00 | - | 229 |
| Oct 9, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 100 |
| Oct 8, 2025 | 338.00 | 340.00 | 338.00 | 338.00 | 338.00 | 0.60% | 71 |
| Oct 7, 2025 | 340.00 | 340.00 | 322.00 | 336.00 | 336.00 | -0.59% | 946 |
| Oct 6, 2025 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 113 |
| Oct 3, 2025 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | -0.59% | 95 |
| Oct 2, 2025 | 348.00 | 348.00 | 338.00 | 340.00 | 340.00 | -0.58% | 224 |
| Oct 1, 2025 | 348.00 | 350.00 | 338.00 | 342.00 | 342.00 | -0.58% | 287 |
| 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 |