Kekrops S.A. (ATH:KEKR)
Greece · Delayed Price · Currency is EUR 1.775
-0.070 (-3.79%)
Last updated: Mar 2, 2026, 11:47 AM EET
Kekrops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 2.09 | 2.12 | 2.08 | 2.10 | 2.10 | 0.48% | 8,240 |
| Jan 22, 2026 | 2.08 | 2.10 | 2.05 | 2.09 | 2.09 | 1.95% | 11,777 |
| Jan 21, 2026 | 2.03 | 2.05 | 1.97 | 2.05 | 2.05 | 3.02% | 8,893 |
| Jan 20, 2026 | 2.01 | 2.05 | 1.99 | 1.99 | 1.99 | -2.93% | 14,491 |
| Jan 19, 2026 | 2.05 | 2.07 | 2.00 | 2.05 | 2.05 | -1.91% | 18,164 |
| Jan 16, 2026 | 2.09 | 2.14 | 2.05 | 2.09 | 2.09 | -1.42% | 9,738 |
| Jan 15, 2026 | 2.14 | 2.14 | 2.05 | 2.12 | 2.12 | 0.95% | 19,035 |
| Jan 14, 2026 | 2.04 | 2.14 | 2.04 | 2.10 | 2.10 | 1.45% | 21,443 |
| Jan 13, 2026 | 2.18 | 2.18 | 2.07 | 2.07 | 2.07 | -3.27% | 38,515 |
| Jan 12, 2026 | 2.26 | 2.33 | 2.14 | 2.14 | 2.14 | -6.55% | 46,326 |
| Jan 9, 2026 | 2.19 | 2.35 | 2.19 | 2.29 | 2.29 | 3.62% | 99,519 |
| Jan 8, 2026 | 2.18 | 2.25 | 2.18 | 2.21 | 2.21 | -1.78% | 21,811 |
| Jan 7, 2026 | 2.25 | 2.25 | 2.18 | 2.25 | 2.25 | 1.35% | 23,279 |
| Jan 5, 2026 | 2.10 | 2.26 | 2.10 | 2.22 | 2.22 | 5.71% | 52,497 |
| Jan 2, 2026 | 1.99 | 2.15 | 1.95 | 2.10 | 2.10 | 7.97% | 41,411 |
| Dec 31, 2025 | 1.98 | 1.99 | 1.94 | 1.95 | 1.95 | - | 9,451 |
| Dec 30, 2025 | 1.98 | 1.99 | 1.94 | 1.95 | 1.95 | 0.26% | 7,611 |
| Dec 29, 2025 | 1.97 | 1.98 | 1.94 | 1.94 | 1.94 | -1.27% | 1,711 |
| 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 |