Kekrops S.A. (ATH:KEKR)
Greece · Delayed Price · Currency is EUR 2.070
-0.090 (-4.17%)
At close: Sep 2, 2025
Kekrops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.04 | 2.09 | 2.04 | 2.06 | - | -0.48% | 9,397 |
| Sep 3, 2025 | 2.09 | 2.11 | 2.04 | 2.07 | - | 0.98% | 10,141 |
| Sep 2, 2025 | 2.16 | 2.20 | 2.00 | 2.05 | - | -5.09% | 28,484 |
| Sep 1, 2025 | 2.08 | 2.24 | 2.08 | 2.16 | - | 1.89% | 27,297 |
| Aug 29, 2025 | 2.18 | 2.18 | 2.10 | 2.12 | - | -2.30% | 32,300 |
| Aug 28, 2025 | 2.33 | 2.33 | 2.13 | 2.17 | - | -4.82% | 24,380 |
| Aug 27, 2025 | 2.26 | 2.38 | 2.26 | 2.28 | - | 1.79% | 57,287 |
| Aug 26, 2025 | 2.16 | 2.24 | 2.09 | 2.24 | - | 5.16% | 39,546 |
| Aug 25, 2025 | 2.16 | 2.18 | 2.08 | 2.13 | - | 2.40% | 34,438 |
| Aug 22, 2025 | 2.12 | 2.19 | 2.05 | 2.08 | - | -0.95% | 38,745 |
| Aug 21, 2025 | 2.20 | 2.27 | 2.10 | 2.10 | - | -7.08% | 76,147 |
| Aug 20, 2025 | 2.26 | 2.46 | 2.22 | 2.26 | - | 2.73% | 192,443 |
| Aug 19, 2025 | 1.84 | 2.20 | 1.84 | 2.20 | - | 25.00% | 224,200 |
| Aug 18, 2025 | 1.77 | 1.79 | 1.70 | 1.76 | - | 1.15% | 3,561 |
| Aug 14, 2025 | 1.75 | 1.80 | 1.74 | 1.74 | - | 2.35% | 43,816 |
| Aug 13, 2025 | 1.61 | 1.75 | 1.61 | 1.70 | - | 5.92% | 60,646 |
| Aug 12, 2025 | 1.63 | 1.64 | 1.60 | 1.61 | - | -1.23% | 15,907 |
| Aug 11, 2025 | 1.65 | 1.67 | 1.62 | 1.63 | - | - | 16,746 |
| Aug 8, 2025 | 1.59 | 1.68 | 1.59 | 1.63 | - | -1.22% | 18,228 |
| Aug 7, 2025 | 1.58 | 1.67 | 1.58 | 1.65 | - | 4.78% | 40,644 |
| Aug 6, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | - | -0.63% | 34,798 |
| Aug 5, 2025 | 1.59 | 1.60 | 1.54 | 1.58 | - | 1.61% | 17,370 |
| Aug 4, 2025 | 1.55 | 1.58 | 1.55 | 1.56 | - | 0.97% | 3,137 |
| Aug 1, 2025 | 1.57 | 1.60 | 1.54 | 1.54 | - | -3.45% | 9,893 |
| 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 |