Karelia Tobacco Company Inc. (ATH:KARE)
Greece · Delayed Price · Currency is EUR 425.00
+3.00 (0.71%)
Jun 8, 2026, 4:58 PM EET
Karelia Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 423.00 | 424.00 | 422.00 | 423.00 | 408.43 | -0.24% | 142 |
| Jun 2, 2026 | 418.00 | 424.00 | 418.00 | 424.00 | 409.40 | -0.24% | 297 |
| May 29, 2026 | 424.00 | 426.00 | 424.00 | 425.00 | 410.37 | 0.47% | 183 |
| May 28, 2026 | 423.00 | 426.00 | 420.00 | 423.00 | 408.43 | 0.24% | 237 |
| May 27, 2026 | 424.00 | 425.00 | 416.00 | 422.00 | 407.47 | -0.47% | 337 |
| May 26, 2026 | 424.00 | 425.00 | 423.00 | 424.00 | 409.40 | 0.24% | 231 |
| May 25, 2026 | 423.00 | 425.00 | 422.00 | 423.00 | 408.43 | 0.24% | 371 |
| May 22, 2026 | 420.00 | 423.00 | 420.00 | 422.00 | 407.47 | -0.24% | 218 |
| May 21, 2026 | 425.00 | 426.00 | 422.00 | 423.00 | 408.43 | -0.70% | 283 |
| May 20, 2026 | 420.00 | 426.00 | 420.00 | 426.00 | 411.33 | 0.47% | 257 |
| May 19, 2026 | 422.00 | 425.00 | 421.00 | 424.00 | 409.40 | 0.24% | 311 |
| May 18, 2026 | 425.00 | 425.00 | 421.00 | 423.00 | 408.43 | -0.24% | 368 |
| May 15, 2026 | 425.00 | 425.00 | 421.00 | 424.00 | 409.40 | 1.19% | 99 |
| May 14, 2026 | 427.00 | 427.00 | 415.00 | 419.00 | 404.57 | -1.64% | 291 |
| May 13, 2026 | 427.00 | 428.00 | 422.00 | 426.00 | 411.33 | -0.93% | 246 |
| May 12, 2026 | 428.00 | 430.00 | 427.00 | 430.00 | 415.19 | 0.70% | 245 |
| May 11, 2026 | 432.00 | 432.00 | 420.00 | 427.00 | 412.30 | -0.93% | 229 |
| May 8, 2026 | 432.00 | 432.00 | 428.00 | 431.00 | 416.16 | -0.23% | 243 |
| May 7, 2026 | 428.00 | 434.00 | 428.00 | 432.00 | 417.12 | 1.65% | 163 |
| May 6, 2026 | 430.00 | 430.00 | 420.00 | 425.00 | 410.37 | -1.16% | 252 |
| May 5, 2026 | 416.00 | 430.00 | 410.00 | 430.00 | 415.19 | 4.12% | 358 |
| May 4, 2026 | 408.00 | 416.00 | 400.00 | 413.00 | 398.78 | 1.72% | 271 |
| Apr 30, 2026 | 391.00 | 410.00 | 391.00 | 406.00 | 392.02 | 3.05% | 847 |
| Apr 29, 2026 | 392.00 | 397.00 | 389.00 | 394.00 | 380.43 | 0.77% | 160 |
| Apr 28, 2026 | 390.00 | 391.00 | 388.00 | 391.00 | 377.54 | 0.51% | 173 |
| Apr 27, 2026 | 396.00 | 396.00 | 386.00 | 389.00 | 375.61 | -2.02% | 121 |
| Apr 24, 2026 | 391.00 | 397.00 | 386.00 | 397.00 | 383.33 | 0.51% | 239 |
| Apr 23, 2026 | 396.00 | 396.00 | 394.00 | 395.00 | 381.40 | -0.25% | 208 |
| Apr 22, 2026 | 400.00 | 400.00 | 394.00 | 396.00 | 382.36 | -0.50% | 198 |
| Apr 21, 2026 | 407.00 | 408.00 | 397.00 | 398.00 | 384.30 | -1.73% | 200 |
| Apr 20, 2026 | 402.00 | 410.00 | 400.00 | 405.00 | 391.05 | 0.25% | 165 |
| Apr 17, 2026 | 404.00 | 408.00 | 402.00 | 404.00 | 390.09 | - | 135 |
| Apr 16, 2026 | 414.00 | 414.00 | 397.00 | 404.00 | 390.09 | -2.42% | 668 |
| Apr 15, 2026 | 413.00 | 414.00 | 410.00 | 414.00 | 399.74 | 1.72% | 116 |
| Apr 14, 2026 | 387.00 | 414.00 | 387.00 | 407.00 | 392.99 | 5.17% | 279 |
| Apr 9, 2026 | 387.00 | 390.00 | 387.00 | 387.00 | 373.67 | 0.52% | 103 |
| Apr 8, 2026 | 414.00 | 414.00 | 380.00 | 385.00 | 371.74 | 2.12% | 193 |
| Apr 7, 2026 | 376.00 | 386.00 | 374.00 | 377.00 | 364.02 | 0.80% | 183 |
| Apr 2, 2026 | 374.00 | 376.00 | 372.00 | 374.00 | 361.12 | -0.53% | 158 |
| Apr 1, 2026 | 382.00 | 382.00 | 374.00 | 376.00 | 363.05 | -1.05% | 240 |
| Mar 31, 2026 | 376.00 | 380.00 | 376.00 | 380.00 | 366.92 | 0.53% | 54 |
| Mar 30, 2026 | 374.00 | 380.00 | 374.00 | 378.00 | 364.98 | 0.53% | 235 |
| Mar 27, 2026 | 374.00 | 376.00 | 372.00 | 376.00 | 363.05 | - | 227 |
| Mar 26, 2026 | 372.00 | 376.00 | 370.00 | 376.00 | 363.05 | 1.62% | 385 |
| Mar 24, 2026 | 372.00 | 374.00 | 370.00 | 370.00 | 357.26 | - | 711 |
| Mar 23, 2026 | 370.00 | 372.00 | 366.00 | 370.00 | 357.26 | - | 651 |
| Mar 20, 2026 | 372.00 | 372.00 | 370.00 | 370.00 | 357.26 | - | 1,503 |