Karelia Tobacco Company Inc. (ATH:KARE)
Greece · Delayed Price · Currency is EUR 436.00
+8.00 (1.87%)
Nov 3, 2026, 5:09 PM EET
Karelia Tobacco Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 426.00 | 436.00 | 426.00 | 436.00 | 436.00 | 1.87% | 50 |
| Nov 2, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | 28 |
| Oct 30, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0.94% | 44 |
| Oct 29, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0.95% | 129 |
| Oct 27, 2026 | 420.00 | 420.00 | 418.00 | 420.00 | 420.00 | 0.48% | 22 |
| Oct 26, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 20 |
| Oct 23, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 44 |
| Oct 22, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 33 |
| Oct 21, 2026 | 414.00 | 418.00 | 414.00 | 418.00 | 418.00 | 0.97% | 22 |
| Oct 20, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -0.96% | 31 |
| Oct 19, 2026 | 414.00 | 414.00 | 414.00 | 418.00 | 418.00 | - | 3 |
| Oct 16, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | - |
| Oct 15, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | - |
| Oct 14, 2026 | 410.00 | 418.00 | 410.00 | 418.00 | 418.00 | - | 32 |
| Oct 13, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 2 |
| Oct 12, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.48% | 11 |
| Oct 9, 2026 | 418.00 | 418.00 | 418.00 | 416.00 | 416.00 | - | 2 |
| Oct 8, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | -0.48% | 137 |
| Oct 7, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.48% | 7 |
| Oct 6, 2026 | 418.00 | 418.00 | 418.00 | 416.00 | 416.00 | - | 2 |
| Oct 5, 2026 | 418.00 | 418.00 | 418.00 | 416.00 | 416.00 | - | 5 |
| Oct 2, 2026 | 418.00 | 418.00 | 416.00 | 416.00 | 416.00 | - | 298 |
| Oct 1, 2026 | 418.00 | 418.00 | 416.00 | 416.00 | 416.00 | -0.95% | 195 |
| Sep 30, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0.48% | 246 |
| Sep 29, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 1.95% | 664 |
| Sep 28, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| Sep 25, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 99 |
| Sep 24, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 3 |
| 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 |