Skip to main content
logo
Kekrops S.A. (ATH:KEKR)
Greece flag Greece · Delayed Price · Currency is EUR
2.090
-0.030 (-1.42%)
At close: Jan 16, 2026

Kekrops Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20262.092.142.052.092.09-1.42%9,738
Jan 15, 20262.142.142.052.122.120.95%19,035
Jan 14, 20262.042.142.042.102.101.45%21,443
Jan 13, 20262.182.182.072.072.07-3.27%38,515
Jan 12, 20262.262.332.142.142.14-6.55%46,326
Jan 9, 20262.192.352.192.292.293.62%99,519
Jan 8, 20262.182.252.182.212.21-1.78%21,811
Jan 7, 20262.252.252.182.252.251.35%23,279
Jan 5, 20262.102.262.102.222.225.71%52,497
Jan 2, 20261.992.151.952.102.107.97%41,411
Dec 31, 20251.981.991.941.951.95-9,451
Dec 30, 20251.981.991.941.951.950.26%7,611
Dec 29, 20251.971.981.941.941.94-1.27%1,711
Dec 23, 20251.961.971.931.971.971.29%9,288
Dec 22, 20252.002.001.941.941.94-1.52%15,342
Dec 19, 20251.992.011.941.971.97-1.25%15,427
Dec 18, 20251.992.001.942.002.001.53%6,778
Dec 17, 20251.941.971.941.971.97-0.25%6,303
Dec 16, 20251.981.981.941.971.97-0.25%7,048
Dec 15, 20251.992.051.971.981.981.02%11,934
Dec 12, 20251.972.041.951.961.96-0.51%14,295
Dec 11, 20251.992.041.971.971.97-1.26%10,858
Dec 10, 20251.982.011.961.991.99-0.50%14,439
Dec 9, 20252.002.021.982.002.00-0.50%5,836
Dec 8, 20252.082.082.012.012.01-0.99%7,223
Dec 5, 20252.092.112.032.032.03-0.49%12,325
Dec 4, 20252.042.081.992.042.042.00%17,327
Dec 3, 20251.992.021.952.002.002.04%23,745
Dec 2, 20252.022.031.951.961.96-1.26%17,647
Dec 1, 20251.992.081.981.991.991.79%19,321
Nov 28, 20251.962.011.931.951.95-0.51%13,311
Nov 27, 20252.012.011.931.961.96-0.76%12,327
Nov 26, 20252.002.041.981.981.98-0.50%9,684
Nov 25, 20252.002.041.901.991.99-0.50%35,647
Nov 24, 20252.022.042.002.002.00-0.75%8,570
Nov 21, 20252.032.052.002.012.01-2.90%6,814
Nov 20, 20252.052.152.022.072.071.47%3,968
Nov 19, 20252.062.092.022.042.04-1.92%5,097
Nov 18, 20252.082.132.042.082.08-0.95%3,965
Nov 17, 20252.102.192.102.102.10-23,561
Nov 14, 20252.072.142.072.102.100.96%16,666
Nov 13, 20252.072.182.062.082.080.48%38,668
Nov 12, 20252.082.102.032.072.071.47%6,715
Nov 11, 20252.042.052.002.042.04-0.49%5,034
Nov 10, 20252.002.091.972.052.051.49%9,631
Nov 7, 20252.022.061.982.022.02-10,366
Nov 6, 20252.042.042.002.022.02-1.46%2,865
Nov 5, 20251.982.141.882.052.053.54%33,690
Nov 4, 20251.942.011.921.981.98-1.98%4,542
Nov 3, 20251.962.041.962.022.023.06%6,147