Karelia Tobacco Company Inc. (ATH:KARE)
Greece · Delayed Price · Currency is EUR 426.00
+4.00 (0.95%)
Aug 12, 2026, 5:10 PM EET
Karelia Tobacco Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0.95% | 6 |
| Aug 11, 2026 | 426.00 | 426.00 | 426.00 | 422.00 | 422.00 | - | 1 |
| Aug 10, 2026 | 422.00 | 426.00 | 422.00 | 422.00 | 422.00 | -0.47% | 56 |
| Aug 7, 2026 | 422.00 | 426.00 | 422.00 | 424.00 | 424.00 | - | 5 |
| Aug 6, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | 41 |
| Aug 5, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | 21 |
| Aug 4, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | 104 |
| Aug 3, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | 10 |
| Jul 31, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | 82 |
| Jul 30, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | 29 |
| Jul 29, 2026 | 428.00 | 428.00 | 428.00 | 424.00 | 424.00 | - | 4 |
| Jul 28, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | 102 |
| Jul 27, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | - |
| Jul 24, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | 197 |
| Jul 23, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | 327 |
| Jul 22, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | 100 |
| Jul 21, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | 221 |
| Jul 20, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | 100 |
| Jul 17, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | 1 |
| Jul 16, 2026 | 428.00 | 428.00 | 424.00 | 424.00 | 424.00 | -3.64% | 15 |
| Jul 15, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -1.35% | 25 |
| Jul 14, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0.90% | 137 |
| Jul 13, 2026 | 436.00 | 442.00 | 436.00 | 442.00 | 442.00 | 0.45% | 88 |
| Jul 10, 2026 | 438.00 | 440.00 | 437.00 | 440.00 | 440.00 | 0.46% | 127 |
| Jul 9, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0.23% | 80 |
| Jul 8, 2026 | 437.00 | 437.00 | 436.00 | 437.00 | 437.00 | -0.23% | 78 |
| Jul 7, 2026 | 437.00 | 439.00 | 436.00 | 438.00 | 438.00 | 0.23% | 97 |
| Jul 6, 2026 | 463.00 | 463.00 | 436.00 | 437.00 | 437.00 | -0.91% | 169 |
| Jul 3, 2026 | 435.00 | 449.00 | 433.00 | 441.00 | 441.00 | 0.92% | 448 |
| Jul 2, 2026 | 430.00 | 439.00 | 429.00 | 437.00 | 437.00 | 2.10% | 191 |
| Jul 1, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -0.23% | 81 |
| Jun 30, 2026 | 428.00 | 435.00 | 428.00 | 429.00 | 429.00 | 0.94% | 90 |
| Jun 29, 2026 | 425.00 | 427.00 | 425.00 | 425.00 | 425.00 | -0.70% | 150 |
| Jun 26, 2026 | 430.00 | 430.00 | 426.00 | 428.00 | 428.00 | -0.23% | 168 |
| Jun 25, 2026 | 427.00 | 435.00 | 425.00 | 429.00 | 429.00 | 0.47% | 103 |
| Jun 24, 2026 | 428.00 | 428.00 | 427.00 | 427.00 | 427.00 | -0.23% | 81 |
| Jun 23, 2026 | 435.00 | 435.00 | 428.00 | 428.00 | 428.00 | 0.23% | 81 |
| Jun 22, 2026 | 430.00 | 430.00 | 427.00 | 427.00 | 427.00 | 0.23% | 134 |
| Jun 19, 2026 | 428.00 | 428.00 | 424.00 | 426.00 | 426.00 | -0.47% | 173 |
| Jun 18, 2026 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | - | 87 |
| Jun 17, 2026 | 430.00 | 430.00 | 424.00 | 428.00 | 428.00 | -0.23% | 195 |
| Jun 16, 2026 | 427.00 | 430.00 | 426.00 | 429.00 | 429.00 | 0.23% | 217 |
| Jun 15, 2026 | 430.00 | 430.00 | 426.00 | 428.00 | 428.00 | - | 130 |
| Jun 12, 2026 | 429.00 | 430.00 | 422.00 | 428.00 | 428.00 | 1.42% | 313 |
| Jun 11, 2026 | 422.00 | 422.00 | 421.00 | 422.00 | 422.00 | - | 91 |
| Jun 10, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -0.24% | 81 |
| Jun 9, 2026 | 423.00 | 424.00 | 420.00 | 423.00 | 423.00 | 3.32% | 461 |
| Jun 8, 2026 | 424.00 | 425.00 | 423.00 | 424.00 | 409.40 | 0.47% | 131 |
| Jun 5, 2026 | 424.00 | 424.00 | 420.00 | 422.00 | 407.47 | -0.24% | 194 |
| Jun 4, 2026 | 424.00 | 424.00 | 423.00 | 423.00 | 408.43 | - | 73 |