Kekrops S.A. (ATH:KEKR)
Greece · Delayed Price · Currency is EUR 1.595
0.00 (0.00%)
At close: Jul 31, 2025, 5:20 PM EET
Kekrops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.60 | 1.63 | 1.58 | 1.60 | - | - | 9,547 |
| Jul 30, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | - | -2.15% | 14,000 |
| Jul 29, 2025 | 1.62 | 1.65 | 1.60 | 1.63 | - | -1.21% | 7,171 |
| Jul 28, 2025 | 1.66 | 1.67 | 1.62 | 1.65 | - | 0.61% | 11,160 |
| Jul 25, 2025 | 1.59 | 1.68 | 1.58 | 1.64 | - | - | 21,401 |
| Jul 24, 2025 | 1.64 | 1.69 | 1.58 | 1.64 | - | - | 18,448 |
| Jul 23, 2025 | 1.69 | 1.71 | 1.64 | 1.64 | - | -0.30% | 15,726 |
| Jul 22, 2025 | 1.67 | 1.70 | 1.64 | 1.65 | - | -2.95% | 21,466 |
| Jul 21, 2025 | 1.72 | 1.72 | 1.67 | 1.70 | - | -0.29% | 3,850 |
| Jul 18, 2025 | 1.74 | 1.75 | 1.66 | 1.70 | - | - | 14,468 |
| Jul 17, 2025 | 1.69 | 1.73 | 1.68 | 1.70 | - | -2.30% | 11,065 |
| Jul 16, 2025 | 1.76 | 1.78 | 1.71 | 1.74 | - | -0.29% | 9,698 |
| Jul 15, 2025 | 1.78 | 1.78 | 1.70 | 1.75 | - | - | 9,697 |
| Jul 14, 2025 | 1.73 | 1.78 | 1.68 | 1.75 | - | 2.05% | 28,600 |
| Jul 11, 2025 | 1.54 | 1.73 | 1.53 | 1.71 | - | 8.23% | 66,182 |
| Jul 10, 2025 | 1.55 | 1.58 | 1.53 | 1.58 | - | 1.61% | 11,898 |
| Jul 9, 2025 | 1.61 | 1.61 | 1.53 | 1.56 | - | -0.96% | 13,446 |
| Jul 8, 2025 | 1.55 | 1.62 | 1.55 | 1.57 | - | -0.95% | 15,384 |
| Jul 7, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | - | 0.32% | 4,741 |
| Jul 4, 2025 | 1.62 | 1.62 | 1.55 | 1.58 | - | - | 7,637 |
| Jul 3, 2025 | 1.57 | 1.60 | 1.55 | 1.58 | - | 2.60% | 23,375 |
| Jul 2, 2025 | 1.56 | 1.58 | 1.48 | 1.54 | - | - | 36,379 |
| Jul 1, 2025 | 1.56 | 1.62 | 1.53 | 1.54 | - | 0.33% | 13,096 |
| Jun 30, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | - | -3.46% | 10,247 |
| Jun 27, 2025 | 1.59 | 1.63 | 1.57 | 1.59 | - | - | 17,672 |
| Jun 26, 2025 | 1.65 | 1.65 | 1.58 | 1.59 | - | -1.85% | 24,588 |
| Jun 25, 2025 | 1.65 | 1.69 | 1.62 | 1.62 | - | - | 16,071 |
| Jun 24, 2025 | 1.60 | 1.66 | 1.59 | 1.62 | - | 3.85% | 25,371 |
| Jun 23, 2025 | 1.53 | 1.59 | 1.53 | 1.56 | - | -2.50% | 6,890 |
| Jun 20, 2025 | 1.61 | 1.65 | 1.57 | 1.60 | - | - | 20,144 |
| Jun 19, 2025 | 1.54 | 1.65 | 1.52 | 1.60 | - | 1.91% | 19,634 |
| Jun 18, 2025 | 1.64 | 1.68 | 1.56 | 1.57 | - | -5.14% | 45,548 |
| Jun 17, 2025 | 1.74 | 1.75 | 1.60 | 1.66 | - | -6.23% | 63,349 |
| Jun 16, 2025 | 1.82 | 1.87 | 1.73 | 1.77 | - | -3.29% | 41,785 |
| Jun 13, 2025 | 1.77 | 1.83 | 1.70 | 1.83 | - | 0.83% | 67,824 |
| Jun 12, 2025 | 1.75 | 1.89 | 1.74 | 1.81 | - | 2.55% | 42,546 |
| Jun 11, 2025 | 1.81 | 1.84 | 1.75 | 1.77 | - | - | 76,300 |
| Jun 10, 2025 | 1.61 | 1.77 | 1.61 | 1.77 | - | 12.06% | 133,414 |
| Jun 6, 2025 | 1.67 | 1.73 | 1.54 | 1.58 | - | -4.55% | 132,771 |
| Jun 5, 2025 | 1.46 | 1.67 | 1.45 | 1.65 | - | 21.32% | 247,581 |
| Jun 4, 2025 | 1.32 | 1.38 | 1.32 | 1.36 | - | 3.82% | 36,814 |
| Jun 3, 2025 | 1.23 | 1.34 | 1.23 | 1.31 | - | 8.26% | 41,979 |
| Jun 2, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | - | -0.41% | 2,282 |
| May 30, 2025 | 1.19 | 1.24 | 1.18 | 1.22 | - | 3.40% | 15,443 |
| May 29, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | - | -0.42% | 1,765 |
| May 28, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | - | -3.28% | 13,121 |
| May 27, 2025 | 1.15 | 1.23 | 1.15 | 1.22 | - | 2.09% | 4,975 |
| May 26, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | - | 2.14% | 2,200 |
| May 23, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | - | -2.50% | 4,225 |
| May 22, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | - | - | 1,945 |