Kekrops S.A. (ATH:KEKR)
Greece · Delayed Price · Currency is EUR 1.600
-0.105 (-6.16%)
Last updated: Apr 9, 2026, 5:11 PM EET
Kekrops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.66 | 1.69 | 1.60 | 1.60 | 1.60 | -6.16% | 8,911 |
| Apr 8, 2026 | 1.66 | 1.72 | 1.65 | 1.71 | 1.71 | 6.56% | 21,840 |
| Apr 7, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | 0.95% | 19,099 |
| Apr 2, 2026 | 1.59 | 1.64 | 1.57 | 1.59 | 1.59 | -3.06% | 8,681 |
| Apr 1, 2026 | 1.62 | 1.67 | 1.59 | 1.64 | 1.64 | 2.83% | 13,531 |
| Mar 31, 2026 | 1.60 | 1.62 | 1.57 | 1.59 | 1.59 | -0.63% | 5,866 |
| Mar 30, 2026 | 1.61 | 1.62 | 1.56 | 1.60 | 1.60 | 0.63% | 4,608 |
| Mar 27, 2026 | 1.66 | 1.70 | 1.59 | 1.59 | 1.59 | -6.19% | 23,891 |
| Mar 26, 2026 | 1.70 | 1.73 | 1.66 | 1.70 | 1.70 | 1.80% | 3,253 |
| Mar 24, 2026 | 1.73 | 1.73 | 1.65 | 1.67 | 1.67 | -1.77% | 4,653 |
| Mar 23, 2026 | 1.67 | 1.74 | 1.65 | 1.70 | 1.70 | -1.45% | 4,687 |
| Mar 20, 2026 | 1.70 | 1.72 | 1.67 | 1.72 | 1.72 | 2.38% | 11,394 |
| Mar 19, 2026 | 1.70 | 1.76 | 1.66 | 1.68 | 1.68 | -3.72% | 14,329 |
| Mar 18, 2026 | 1.74 | 1.76 | 1.67 | 1.75 | 1.75 | 2.35% | 5,227 |
| Mar 17, 2026 | 1.65 | 1.74 | 1.65 | 1.71 | 1.71 | 3.33% | 11,470 |
| Mar 16, 2026 | 1.61 | 1.67 | 1.60 | 1.65 | 1.65 | - | 8,306 |
| Mar 13, 2026 | 1.61 | 1.66 | 1.58 | 1.65 | 1.65 | 2.80% | 6,036 |
| Mar 12, 2026 | 1.63 | 1.67 | 1.57 | 1.61 | 1.61 | -3.31% | 7,298 |
| Mar 11, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 3.11% | 8,550 |
| Mar 10, 2026 | 1.61 | 1.66 | 1.61 | 1.61 | 1.61 | 2.55% | 15,511 |
| Mar 9, 2026 | 1.57 | 1.60 | 1.53 | 1.57 | 1.57 | -3.09% | 7,676 |
| Mar 6, 2026 | 1.63 | 1.63 | 1.57 | 1.62 | 1.62 | - | 5,462 |
| Mar 5, 2026 | 1.65 | 1.69 | 1.62 | 1.62 | 1.62 | 0.31% | 14,266 |
| Mar 4, 2026 | 1.61 | 1.70 | 1.57 | 1.62 | 1.62 | 2.87% | 32,625 |
| Mar 3, 2026 | 1.74 | 1.74 | 1.57 | 1.57 | 1.57 | -10.29% | 39,386 |
| Mar 2, 2026 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | -5.15% | 12,840 |
| Feb 27, 2026 | 1.89 | 1.89 | 1.80 | 1.85 | 1.85 | -1.60% | 8,895 |
| Feb 26, 2026 | 1.87 | 1.92 | 1.84 | 1.88 | 1.88 | 2.74% | 11,167 |
| Feb 25, 2026 | 1.84 | 1.87 | 1.81 | 1.83 | 1.83 | -0.27% | 5,261 |
| Feb 24, 2026 | 1.84 | 1.88 | 1.82 | 1.83 | 1.83 | -1.88% | 21,028 |
| Feb 20, 2026 | 1.86 | 1.89 | 1.81 | 1.87 | 1.87 | 0.27% | 20,710 |
| Feb 19, 2026 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -5.58% | 12,308 |
| Feb 18, 2026 | 1.94 | 1.99 | 1.92 | 1.97 | 1.97 | 2.60% | 5,552 |
| Feb 17, 2026 | 1.94 | 1.94 | 1.87 | 1.92 | 1.92 | - | 4,565 |
| Feb 16, 2026 | 1.90 | 1.93 | 1.86 | 1.92 | 1.92 | 1.59% | 3,273 |
| Feb 13, 2026 | 1.95 | 1.97 | 1.87 | 1.89 | 1.89 | -3.32% | 22,879 |
| Feb 12, 2026 | 1.99 | 2.05 | 1.96 | 1.96 | 1.96 | -1.51% | 22,806 |
| Feb 11, 2026 | 2.05 | 2.06 | 1.99 | 1.99 | 1.99 | -3.17% | 4,304 |
| Feb 10, 2026 | 2.06 | 2.08 | 2.00 | 2.05 | 2.05 | 0.49% | 15,697 |
| Feb 9, 2026 | 2.03 | 2.06 | 2.00 | 2.04 | 2.04 | 0.99% | 5,203 |
| Feb 6, 2026 | 2.04 | 2.06 | 1.97 | 2.02 | 2.02 | -0.49% | 17,946 |
| Feb 5, 2026 | 2.08 | 2.12 | 2.02 | 2.03 | 2.03 | -2.40% | 14,797 |
| Feb 4, 2026 | 2.05 | 2.15 | 2.03 | 2.08 | 2.08 | 0.48% | 30,151 |
| Feb 3, 2026 | 2.09 | 2.11 | 2.04 | 2.07 | 2.07 | - | 14,955 |
| Feb 2, 2026 | 2.09 | 2.13 | 2.07 | 2.07 | 2.07 | -3.27% | 11,384 |
| Jan 30, 2026 | 2.19 | 2.19 | 2.10 | 2.14 | 2.14 | -0.47% | 2,662 |
| Jan 29, 2026 | 2.16 | 2.21 | 2.12 | 2.15 | 2.15 | -0.92% | 17,286 |
| Jan 28, 2026 | 2.07 | 2.17 | 2.01 | 2.17 | 2.17 | 4.83% | 25,280 |
| Jan 27, 2026 | 2.10 | 2.11 | 2.03 | 2.07 | 2.07 | - | 2,962 |
| Jan 26, 2026 | 2.06 | 2.12 | 2.04 | 2.07 | 2.07 | -1.43% | 7,239 |