Karelia Tobacco Company Inc. (ATH:KARE)
Greece · Delayed Price · Currency is EUR 368.00
0.00 (0.00%)
At close: Jan 28, 2026
Karelia Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 364.00 | 370.00 | 364.00 | 368.00 | 368.00 | 0.55% | 107 |
| Jan 26, 2026 | 366.00 | 368.00 | 362.00 | 366.00 | 366.00 | - | 136 |
| Jan 23, 2026 | 364.00 | 366.00 | 364.00 | 366.00 | 366.00 | 0.55% | 49 |
| Jan 22, 2026 | 364.00 | 366.00 | 364.00 | 364.00 | 364.00 | - | 52 |
| Jan 21, 2026 | 362.00 | 366.00 | 362.00 | 364.00 | 364.00 | 0.55% | 122 |
| Jan 20, 2026 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | -1.09% | 230 |
| Jan 19, 2026 | 366.00 | 368.00 | 364.00 | 366.00 | 366.00 | 0.55% | 236 |
| Jan 16, 2026 | 364.00 | 368.00 | 362.00 | 364.00 | 364.00 | 0.55% | 310 |
| Jan 15, 2026 | 364.00 | 366.00 | 362.00 | 362.00 | 362.00 | - | 267 |
| Jan 14, 2026 | 360.00 | 364.00 | 360.00 | 362.00 | 362.00 | - | 171 |
| Jan 13, 2026 | 360.00 | 362.00 | 358.00 | 362.00 | 362.00 | 1.12% | 144 |
| Jan 12, 2026 | 364.00 | 364.00 | 358.00 | 358.00 | 358.00 | -1.10% | 209 |
| Jan 9, 2026 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | 0.56% | 197 |
| Jan 8, 2026 | 360.00 | 364.00 | 358.00 | 360.00 | 360.00 | -0.55% | 224 |
| Jan 7, 2026 | 360.00 | 362.00 | 358.00 | 362.00 | 362.00 | 1.69% | 186 |
| Jan 5, 2026 | 354.00 | 356.00 | 354.00 | 356.00 | 356.00 | 0.56% | 35 |
| Jan 2, 2026 | 360.00 | 360.00 | 354.00 | 354.00 | 354.00 | -0.56% | 98 |
| Dec 31, 2025 | 362.00 | 362.00 | 356.00 | 356.00 | 356.00 | -1.11% | 47 |
| Dec 30, 2025 | 356.00 | 364.00 | 354.00 | 360.00 | 360.00 | 1.12% | 698 |
| Dec 29, 2025 | 346.00 | 358.00 | 346.00 | 356.00 | 356.00 | 4.09% | 471 |
| Dec 23, 2025 | 342.00 | 344.00 | 342.00 | 342.00 | 342.00 | - | 18 |
| Dec 22, 2025 | 340.00 | 344.00 | 340.00 | 342.00 | 342.00 | 0.59% | 86 |
| Dec 19, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 102 |
| Dec 18, 2025 | 338.00 | 338.00 | 336.00 | 338.00 | 338.00 | - | 94 |
| Dec 17, 2025 | 338.00 | 338.00 | 336.00 | 338.00 | 338.00 | 0.60% | 179 |
| Dec 16, 2025 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | - | 253 |
| Dec 15, 2025 | 334.00 | 338.00 | 334.00 | 336.00 | 336.00 | -1.18% | 479 |
| Dec 12, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 249 |
| Dec 11, 2025 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | -0.59% | 547 |
| Dec 10, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 277 |
| Dec 9, 2025 | 336.00 | 342.00 | 336.00 | 338.00 | 338.00 | 0.60% | 428 |
| Dec 8, 2025 | 336.00 | 340.00 | 336.00 | 336.00 | 336.00 | - | 611 |
| Dec 5, 2025 | 338.00 | 342.00 | 336.00 | 336.00 | 336.00 | -1.18% | 184 |
| Dec 4, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 445 |
| Dec 3, 2025 | 340.00 | 342.00 | 336.00 | 338.00 | 338.00 | -0.59% | 154 |
| Dec 2, 2025 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | - | 373 |
| Dec 1, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | - | 114 |
| Nov 28, 2025 | 348.00 | 350.00 | 336.00 | 340.00 | 340.00 | -2.30% | 729 |
| Nov 27, 2025 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 106 |
| Nov 26, 2025 | 350.00 | 352.00 | 348.00 | 348.00 | 348.00 | -0.57% | 110 |
| Nov 25, 2025 | 352.00 | 352.00 | 348.00 | 350.00 | 350.00 | -0.57% | 243 |
| Nov 24, 2025 | 352.00 | 354.00 | 348.00 | 352.00 | 352.00 | 0.57% | 430 |
| Nov 21, 2025 | 352.00 | 354.00 | 350.00 | 350.00 | 350.00 | -1.13% | 146 |
| Nov 20, 2025 | 354.00 | 354.00 | 352.00 | 354.00 | 354.00 | 1.14% | 264 |
| Nov 19, 2025 | 352.00 | 354.00 | 346.00 | 350.00 | 350.00 | - | 199 |
| Nov 18, 2025 | 354.00 | 354.00 | 348.00 | 350.00 | 350.00 | -1.13% | 165 |
| Nov 17, 2025 | 356.00 | 356.00 | 354.00 | 354.00 | 354.00 | -0.56% | 322 |
| Nov 14, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | 102 |
| Nov 13, 2025 | 362.00 | 362.00 | 352.00 | 356.00 | 356.00 | -1.11% | 481 |
| Nov 12, 2025 | 360.00 | 362.00 | 358.00 | 360.00 | 360.00 | 0.56% | 330 |