Karelia Tobacco Company Inc. (ATH:KARE)
Greece · Delayed Price · Currency is EUR 376.00
-2.00 (-0.53%)
At close: Mar 11, 2026
Karelia Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | -0.53% | 136 |
| Mar 10, 2026 | 370.00 | 380.00 | 370.00 | 378.00 | 378.00 | 1.61% | 127 |
| Mar 9, 2026 | 366.00 | 382.00 | 362.00 | 372.00 | 372.00 | 2.20% | 1,064 |
| Mar 6, 2026 | 366.00 | 370.00 | 364.00 | 364.00 | 364.00 | -0.55% | 280 |
| Mar 5, 2026 | 366.00 | 368.00 | 366.00 | 366.00 | 366.00 | - | 194 |
| Mar 4, 2026 | 372.00 | 372.00 | 366.00 | 366.00 | 366.00 | -1.08% | 1,530 |
| Mar 3, 2026 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | -1.60% | 1,753 |
| Mar 2, 2026 | 374.00 | 376.00 | 372.00 | 376.00 | 376.00 | -0.53% | 58 |
| Feb 27, 2026 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | 0.53% | 142 |
| Feb 26, 2026 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | -0.53% | 97 |
| Feb 25, 2026 | 376.00 | 380.00 | 374.00 | 378.00 | 378.00 | -0.53% | 205 |
| Feb 24, 2026 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 2.70% | 319 |
| Feb 20, 2026 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | - | 164 |
| Feb 19, 2026 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | - | 119 |
| Feb 18, 2026 | 368.00 | 374.00 | 368.00 | 370.00 | 370.00 | 0.54% | 99 |
| Feb 17, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - | 131 |
| Feb 16, 2026 | 370.00 | 370.00 | 366.00 | 368.00 | 368.00 | -0.54% | 126 |
| Feb 13, 2026 | 368.00 | 372.00 | 368.00 | 370.00 | 370.00 | 0.54% | 150 |
| Feb 12, 2026 | 368.00 | 370.00 | 368.00 | 368.00 | 368.00 | - | 97 |
| Feb 11, 2026 | 368.00 | 370.00 | 368.00 | 368.00 | 368.00 | - | 119 |
| Feb 10, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - | 72 |
| Feb 9, 2026 | 368.00 | 370.00 | 368.00 | 368.00 | 368.00 | 0.55% | 128 |
| Feb 6, 2026 | 366.00 | 368.00 | 366.00 | 366.00 | 366.00 | - | 126 |
| Feb 5, 2026 | 368.00 | 368.00 | 364.00 | 366.00 | 366.00 | -0.54% | 122 |
| Feb 4, 2026 | 370.00 | 370.00 | 368.00 | 368.00 | 368.00 | -0.54% | 61 |
| Feb 3, 2026 | 362.00 | 372.00 | 362.00 | 370.00 | 370.00 | 1.09% | 74 |
| Feb 2, 2026 | 366.00 | 366.00 | 362.00 | 366.00 | 366.00 | 1.10% | 67 |
| Jan 30, 2026 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | 0.56% | 193 |
| Jan 29, 2026 | 368.00 | 368.00 | 360.00 | 360.00 | 360.00 | -2.17% | 303 |
| Jan 28, 2026 | 368.00 | 368.00 | 366.00 | 368.00 | 368.00 | - | 60 |
| 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 |