Karelia Tobacco Company Inc. (ATH:KARE)
Greece · Delayed Price · Currency is EUR 410.00
-6.00 (-1.44%)
Sep 23, 2026, 5:15 PM EET
Karelia Tobacco Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -1.44% | 36 |
| Sep 22, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - | 10 |
| Sep 21, 2026 | 410.00 | 416.00 | 410.00 | 416.00 | 416.00 | 2.46% | 12 |
| Sep 18, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | 4 |
| Sep 17, 2026 | 404.00 | 410.00 | 404.00 | 406.00 | 406.00 | -3.79% | 115 |
| Sep 16, 2026 | 420.00 | 420.00 | 420.00 | 422.00 | 422.00 | - | 1 |
| Sep 15, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | - |
| Sep 14, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | 1 |
| Sep 11, 2026 | 416.00 | 416.00 | 416.00 | 422.00 | 422.00 | - | 5 |
| Sep 10, 2026 | 416.00 | 422.00 | 416.00 | 422.00 | 422.00 | 1.44% | 53 |
| Sep 9, 2026 | 418.00 | 418.00 | 416.00 | 416.00 | 416.00 | -0.48% | 59 |
| Sep 8, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -0.95% | 103 |
| Sep 7, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0.48% | 101 |
| Sep 4, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 20 |
| Sep 3, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 125 |
| Sep 2, 2026 | 422.00 | 422.00 | 420.00 | 420.00 | 420.00 | - | 128 |
| Sep 1, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 77 |
| Aug 31, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -1.41% | 34 |
| Aug 28, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Aug 27, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | 10 |
| Aug 26, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | 1 |
| Aug 25, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0.47% | 21 |
| Aug 24, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | - |
| Aug 21, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | 100 |
| Aug 20, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | 100 |
| Aug 19, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | - |
| Aug 18, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | - |
| Aug 17, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | 20 |
| Aug 14, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -0.47% | 13 |
| Aug 13, 2026 | 426.00 | 426.00 | 424.00 | 426.00 | 426.00 | - | 15 |
| 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 |