Kekrops S.A. (ATH:KEKR)
Greece · Delayed Price · Currency is EUR 1.960
-0.020 (-1.01%)
At close: Oct 31, 2025
Kekrops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 2.10 | 2.17 | 2.08 | 2.11 | 2.11 | -0.47% | 25,393 |
| Oct 10, 2025 | 2.15 | 2.18 | 2.09 | 2.12 | 2.12 | -0.47% | 14,414 |
| Oct 9, 2025 | 2.08 | 2.16 | 2.07 | 2.13 | 2.13 | 0.47% | 11,384 |
| Oct 8, 2025 | 2.21 | 2.21 | 2.08 | 2.12 | 2.12 | -1.85% | 31,070 |
| Oct 7, 2025 | 2.15 | 2.20 | 2.13 | 2.16 | 2.16 | 1.41% | 15,196 |
| Oct 6, 2025 | 2.23 | 2.23 | 2.13 | 2.13 | 2.13 | -5.33% | 27,524 |
| Oct 3, 2025 | 2.28 | 2.34 | 2.23 | 2.25 | 2.25 | -1.32% | 12,552 |
| Oct 2, 2025 | 2.32 | 2.33 | 2.26 | 2.28 | 2.28 | 0.88% | 22,402 |
| Oct 1, 2025 | 2.33 | 2.33 | 2.25 | 2.26 | 2.26 | -1.74% | 15,661 |
| Sep 30, 2025 | 2.19 | 2.34 | 2.19 | 2.30 | 2.30 | 5.02% | 84,377 |
| Sep 29, 2025 | 2.08 | 2.27 | 2.08 | 2.19 | 2.19 | 5.29% | 67,835 |
| Sep 26, 2025 | 2.14 | 2.17 | 2.08 | 2.08 | 2.08 | -2.35% | 15,535 |
| Sep 25, 2025 | 2.12 | 2.19 | 2.11 | 2.13 | 2.13 | - | 11,050 |
| Sep 24, 2025 | 2.17 | 2.24 | 2.11 | 2.13 | 2.13 | -0.93% | 26,331 |
| Sep 23, 2025 | 2.13 | 2.27 | 2.12 | 2.15 | 2.15 | 1.90% | 68,201 |
| Sep 22, 2025 | 2.10 | 2.14 | 2.03 | 2.11 | 2.11 | 0.48% | 15,312 |
| Sep 19, 2025 | 2.10 | 2.19 | 2.06 | 2.10 | 2.10 | 0.48% | 8,315 |
| Sep 18, 2025 | 2.10 | 2.10 | 2.03 | 2.09 | 2.09 | -0.48% | 6,176 |
| Sep 17, 2025 | 2.10 | 2.12 | 1.99 | 2.10 | 2.10 | 0.96% | 24,342 |
| Sep 16, 2025 | 2.18 | 2.18 | 2.08 | 2.08 | 2.08 | -2.80% | 10,738 |
| Sep 15, 2025 | 2.21 | 2.25 | 2.14 | 2.14 | 2.14 | -3.17% | 6,232 |
| Sep 12, 2025 | 2.25 | 2.25 | 2.16 | 2.21 | 2.21 | 0.91% | 8,535 |
| Sep 11, 2025 | 2.28 | 2.29 | 2.12 | 2.19 | 2.19 | - | 12,870 |
| Sep 10, 2025 | 2.20 | 2.37 | 2.19 | 2.19 | 2.19 | -0.45% | 95,314 |
| Sep 9, 2025 | 1.94 | 2.21 | 1.93 | 2.20 | 2.20 | 13.40% | 58,520 |
| Sep 8, 2025 | 1.94 | 1.97 | 1.89 | 1.94 | 1.94 | 0.26% | 18,831 |
| Sep 5, 2025 | 2.08 | 2.09 | 1.94 | 1.94 | 1.94 | -6.07% | 32,082 |
| Sep 4, 2025 | 2.04 | 2.09 | 2.04 | 2.06 | 2.06 | -0.48% | 9,397 |
| Sep 3, 2025 | 2.09 | 2.11 | 2.04 | 2.07 | 2.07 | 0.98% | 10,141 |
| Sep 2, 2025 | 2.16 | 2.20 | 2.00 | 2.05 | 2.05 | -5.09% | 28,484 |
| Sep 1, 2025 | 2.08 | 2.24 | 2.08 | 2.16 | 2.16 | 1.89% | 27,297 |
| Aug 29, 2025 | 2.18 | 2.18 | 2.10 | 2.12 | 2.12 | -2.30% | 32,300 |