Karelia Tobacco Company Inc. (ATH:KARE)
Greece flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025344.00344.00342.00344.00344.000.58%99
Oct 23, 2025342.00342.00342.00342.00342.00-148
Oct 22, 2025340.00342.00340.00342.00342.000.59%118
Oct 21, 2025340.00340.00338.00340.00340.001.19%141
Oct 20, 2025338.00340.00336.00336.00336.00-120
Oct 17, 2025334.00340.00332.00336.00336.00-256
Oct 16, 2025342.00342.00336.00336.00336.00-1.18%137
Oct 15, 2025336.00342.00332.00340.00340.001.19%398
Oct 14, 2025344.00344.00334.00336.00336.001.20%253
Oct 13, 2025338.00338.00330.00332.00332.00-2.35%800
Oct 10, 2025338.00344.00338.00340.00340.00-229
Oct 9, 2025338.00340.00338.00340.00340.000.59%100
Oct 8, 2025338.00340.00338.00338.00338.000.60%71
Oct 7, 2025340.00340.00322.00336.00336.00-0.59%946
Oct 6, 2025338.00340.00336.00338.00338.00-113
Oct 3, 2025340.00340.00336.00338.00338.00-0.59%95
Oct 2, 2025348.00348.00338.00340.00340.00-0.58%224
Oct 1, 2025348.00350.00338.00342.00342.00-0.58%287
Sep 30, 2025336.00344.00330.00344.00344.002.38%167
Sep 29, 2025332.00338.00328.00336.00336.00-208
Sep 26, 2025338.00338.00330.00336.00336.00-0.59%13
Sep 25, 2025332.00338.00328.00338.00338.00-78
Sep 24, 2025348.00348.00334.00338.00338.00-0.59%133
Sep 23, 2025332.00340.00332.00340.00340.002.41%12
Sep 22, 2025332.00332.00332.00332.00332.00--
Sep 19, 2025340.00340.00326.00332.00332.00-0.60%133
Sep 18, 2025334.00334.00334.00334.00334.00-1
Sep 17, 2025330.00336.00326.00334.00334.001.21%83
Sep 16, 2025332.00332.00330.00330.00330.00-0.60%11
Sep 15, 2025334.00334.00330.00332.00332.00-0.60%637
Sep 12, 2025334.00334.00334.00334.00334.00-182
Sep 11, 2025346.00346.00332.00334.00334.00-4.02%200
Sep 10, 2025334.00350.00326.00348.00348.006.10%870
Sep 9, 2025330.00334.00328.00328.00328.00-0.61%81
Sep 8, 2025332.00334.00330.00330.00330.00-0.60%104
Sep 5, 2025332.00334.00330.00332.00332.00-52
Sep 4, 2025336.00336.00330.00332.00332.00-0.60%26
Sep 3, 2025342.00342.00334.00334.00334.00-2.91%11
Sep 2, 2025340.00348.00334.00344.00344.001.18%43
Sep 1, 2025340.00340.00336.00340.00340.00-2.30%111
Aug 29, 2025350.00350.00344.00348.00348.001.16%75
Aug 28, 2025350.00350.00336.00344.00344.001.18%112
Aug 27, 2025350.00350.00340.00340.00340.00-2.86%59
Aug 26, 2025356.00356.00344.00350.00350.00-1.69%1,090
Aug 25, 2025360.00360.00350.00356.00356.002.89%277
Aug 22, 2025344.00348.00342.00346.00346.001.76%338
Aug 21, 2025338.00344.00336.00340.00340.001.19%278
Aug 20, 2025320.00340.00320.00336.00336.003.07%329
Aug 19, 2025314.00326.00314.00326.00326.003.82%481
Aug 18, 2025316.00316.00314.00314.00314.00-367