Kekrops S.A. (ATH:KEKR)
Greece · Delayed Price · Currency is EUR 1.965
+0.025 (1.29%)
At close: Dec 23, 2025
Kekrops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.96 | 1.97 | 1.93 | 1.97 | 1.97 | 1.29% | 9,288 |
| Dec 22, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -1.52% | 15,342 |
| Dec 19, 2025 | 1.99 | 2.01 | 1.94 | 1.97 | 1.97 | -1.25% | 15,427 |
| Dec 18, 2025 | 1.99 | 2.00 | 1.94 | 2.00 | 2.00 | 1.53% | 6,778 |
| Dec 17, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | -0.25% | 6,303 |
| Dec 16, 2025 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | -0.25% | 7,048 |
| Dec 15, 2025 | 1.99 | 2.05 | 1.97 | 1.98 | 1.98 | 1.02% | 11,934 |
| Dec 12, 2025 | 1.97 | 2.04 | 1.95 | 1.96 | 1.96 | -0.51% | 14,295 |
| Dec 11, 2025 | 1.99 | 2.04 | 1.97 | 1.97 | 1.97 | -1.26% | 10,858 |
| Dec 10, 2025 | 1.98 | 2.01 | 1.96 | 1.99 | 1.99 | -0.50% | 14,439 |
| Dec 9, 2025 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | -0.50% | 5,836 |
| Dec 8, 2025 | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | -0.99% | 7,223 |
| Dec 5, 2025 | 2.09 | 2.11 | 2.03 | 2.03 | 2.03 | -0.49% | 12,325 |
| Dec 4, 2025 | 2.04 | 2.08 | 1.99 | 2.04 | 2.04 | 2.00% | 17,327 |
| Dec 3, 2025 | 1.99 | 2.02 | 1.95 | 2.00 | 2.00 | 2.04% | 23,745 |
| Dec 2, 2025 | 2.02 | 2.03 | 1.95 | 1.96 | 1.96 | -1.26% | 17,647 |
| Dec 1, 2025 | 1.99 | 2.08 | 1.98 | 1.99 | 1.99 | 1.79% | 19,321 |
| Nov 28, 2025 | 1.96 | 2.01 | 1.93 | 1.95 | 1.95 | -0.51% | 13,311 |
| Nov 27, 2025 | 2.01 | 2.01 | 1.93 | 1.96 | 1.96 | -0.76% | 12,327 |
| Nov 26, 2025 | 2.00 | 2.04 | 1.98 | 1.98 | 1.98 | -0.50% | 9,684 |
| Nov 25, 2025 | 2.00 | 2.04 | 1.90 | 1.99 | 1.99 | -0.50% | 35,647 |
| Nov 24, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -0.75% | 8,570 |
| Nov 21, 2025 | 2.03 | 2.05 | 2.00 | 2.01 | 2.01 | -2.90% | 6,814 |
| Nov 20, 2025 | 2.05 | 2.15 | 2.02 | 2.07 | 2.07 | 1.47% | 3,968 |
| Nov 19, 2025 | 2.06 | 2.09 | 2.02 | 2.04 | 2.04 | -1.92% | 5,097 |
| Nov 18, 2025 | 2.08 | 2.13 | 2.04 | 2.08 | 2.08 | -0.95% | 3,965 |
| Nov 17, 2025 | 2.10 | 2.19 | 2.10 | 2.10 | 2.10 | - | 23,561 |
| Nov 14, 2025 | 2.07 | 2.14 | 2.07 | 2.10 | 2.10 | 0.96% | 16,666 |
| Nov 13, 2025 | 2.07 | 2.18 | 2.06 | 2.08 | 2.08 | 0.48% | 38,668 |
| Nov 12, 2025 | 2.08 | 2.10 | 2.03 | 2.07 | 2.07 | 1.47% | 6,715 |
| Nov 11, 2025 | 2.04 | 2.05 | 2.00 | 2.04 | 2.04 | -0.49% | 5,034 |
| Nov 10, 2025 | 2.00 | 2.09 | 1.97 | 2.05 | 2.05 | 1.49% | 9,631 |
| Nov 7, 2025 | 2.02 | 2.06 | 1.98 | 2.02 | 2.02 | - | 10,366 |
| Nov 6, 2025 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -1.46% | 2,865 |
| Nov 5, 2025 | 1.98 | 2.14 | 1.88 | 2.05 | 2.05 | 3.54% | 33,690 |
| Nov 4, 2025 | 1.94 | 2.01 | 1.92 | 1.98 | 1.98 | -1.98% | 4,542 |
| Nov 3, 2025 | 1.96 | 2.04 | 1.96 | 2.02 | 2.02 | 3.06% | 6,147 |
| Oct 31, 2025 | 1.98 | 2.02 | 1.96 | 1.96 | 1.96 | -1.01% | 4,865 |
| Oct 30, 2025 | 2.02 | 2.08 | 1.98 | 1.98 | 1.98 | -2.46% | 5,409 |
| Oct 29, 2025 | 2.04 | 2.07 | 2.00 | 2.03 | 2.03 | 2.01% | 8,848 |
| Oct 27, 2025 | 1.97 | 2.05 | 1.97 | 1.99 | 1.99 | 0.51% | 4,019 |
| Oct 24, 2025 | 2.11 | 2.11 | 1.98 | 1.98 | 1.98 | -2.94% | 7,822 |
| Oct 23, 2025 | 1.95 | 2.12 | 1.93 | 2.04 | 2.04 | 4.08% | 38,813 |
| Oct 22, 2025 | 1.98 | 2.03 | 1.96 | 1.96 | 1.96 | -2.00% | 7,373 |
| Oct 21, 2025 | 2.03 | 2.04 | 1.95 | 2.00 | 2.00 | 1.52% | 15,567 |
| Oct 20, 2025 | 2.00 | 2.05 | 1.97 | 1.97 | 1.97 | 1.03% | 7,461 |
| Oct 17, 2025 | 1.96 | 1.98 | 1.90 | 1.95 | 1.95 | -3.94% | 23,065 |
| Oct 16, 2025 | 2.05 | 2.05 | 1.94 | 2.03 | 2.03 | -1.46% | 24,989 |
| Oct 15, 2025 | 2.06 | 2.08 | 2.03 | 2.06 | 2.06 | 0.98% | 12,586 |
| Oct 14, 2025 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -3.32% | 13,359 |