Karelia Tobacco Company Inc. (ATH:KARE)
Greece · Delayed Price · Currency is EUR 424.00
+5.00 (1.19%)
May 15, 2026, 12:57 PM EET
Karelia Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 425.00 | 425.00 | 421.00 | 424.00 | - | 1.19% | 108 |
| May 14, 2026 | 427.00 | 427.00 | 415.00 | 419.00 | 419.00 | -1.64% | 291 |
| May 13, 2026 | 427.00 | 428.00 | 422.00 | 426.00 | 426.00 | -0.93% | 246 |
| May 12, 2026 | 428.00 | 430.00 | 427.00 | 430.00 | 430.00 | 0.70% | 245 |
| May 11, 2026 | 432.00 | 432.00 | 420.00 | 427.00 | 427.00 | -0.93% | 229 |
| May 8, 2026 | 432.00 | 432.00 | 428.00 | 431.00 | 431.00 | -0.23% | 243 |
| May 7, 2026 | 428.00 | 434.00 | 428.00 | 432.00 | 432.00 | 1.65% | 163 |
| May 6, 2026 | 430.00 | 430.00 | 420.00 | 425.00 | 425.00 | -1.16% | 252 |
| May 5, 2026 | 416.00 | 430.00 | 410.00 | 430.00 | 430.00 | 4.12% | 358 |
| May 4, 2026 | 408.00 | 416.00 | 400.00 | 413.00 | 413.00 | 1.72% | 271 |
| Apr 30, 2026 | 391.00 | 410.00 | 391.00 | 406.00 | 406.00 | 3.05% | 847 |
| Apr 29, 2026 | 392.00 | 397.00 | 389.00 | 394.00 | 394.00 | 0.77% | 160 |
| Apr 28, 2026 | 390.00 | 391.00 | 388.00 | 391.00 | 391.00 | 0.51% | 173 |
| Apr 27, 2026 | 396.00 | 396.00 | 386.00 | 389.00 | 389.00 | -2.02% | 121 |
| Apr 24, 2026 | 391.00 | 397.00 | 386.00 | 397.00 | 397.00 | 0.51% | 239 |
| Apr 23, 2026 | 396.00 | 396.00 | 394.00 | 395.00 | 395.00 | -0.25% | 208 |
| Apr 22, 2026 | 400.00 | 400.00 | 394.00 | 396.00 | 396.00 | -0.50% | 198 |
| Apr 21, 2026 | 407.00 | 408.00 | 397.00 | 398.00 | 398.00 | -1.73% | 200 |
| Apr 20, 2026 | 402.00 | 410.00 | 400.00 | 405.00 | 405.00 | 0.25% | 165 |
| Apr 17, 2026 | 404.00 | 408.00 | 402.00 | 404.00 | 404.00 | - | 135 |
| Apr 16, 2026 | 414.00 | 414.00 | 397.00 | 404.00 | 404.00 | -2.42% | 668 |
| Apr 15, 2026 | 413.00 | 414.00 | 410.00 | 414.00 | 414.00 | 1.72% | 116 |
| Apr 14, 2026 | 387.00 | 414.00 | 387.00 | 407.00 | 407.00 | 5.17% | 279 |
| Apr 9, 2026 | 387.00 | 390.00 | 387.00 | 387.00 | 387.00 | 0.52% | 103 |
| Apr 8, 2026 | 414.00 | 414.00 | 380.00 | 385.00 | 385.00 | 2.12% | 193 |
| Apr 7, 2026 | 376.00 | 386.00 | 374.00 | 377.00 | 377.00 | 0.80% | 183 |
| Apr 2, 2026 | 374.00 | 376.00 | 372.00 | 374.00 | 374.00 | -0.53% | 158 |
| Apr 1, 2026 | 382.00 | 382.00 | 374.00 | 376.00 | 376.00 | -1.05% | 240 |
| Mar 31, 2026 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 0.53% | 54 |
| Mar 30, 2026 | 374.00 | 380.00 | 374.00 | 378.00 | 378.00 | 0.53% | 235 |
| Mar 27, 2026 | 374.00 | 376.00 | 372.00 | 376.00 | 376.00 | - | 227 |
| Mar 26, 2026 | 372.00 | 376.00 | 370.00 | 376.00 | 376.00 | 1.62% | 385 |
| Mar 24, 2026 | 372.00 | 374.00 | 370.00 | 370.00 | 370.00 | - | 711 |
| Mar 23, 2026 | 370.00 | 372.00 | 366.00 | 370.00 | 370.00 | - | 651 |
| Mar 20, 2026 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | - | 1,503 |
| Mar 19, 2026 | 370.00 | 372.00 | 370.00 | 370.00 | 370.00 | -0.54% | 1,664 |
| Mar 18, 2026 | 372.00 | 374.00 | 370.00 | 372.00 | 372.00 | - | 216 |
| Mar 17, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | 500 |
| Mar 16, 2026 | 374.00 | 374.00 | 370.00 | 372.00 | 372.00 | -0.53% | 381 |
| Mar 13, 2026 | 376.00 | 380.00 | 372.00 | 374.00 | 374.00 | -0.53% | 433 |
| Mar 12, 2026 | 378.00 | 378.00 | 374.00 | 376.00 | 376.00 | - | 170 |
| 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 |