Kekrops S.A. (ATH:KEKR)
Greece · Delayed Price · Currency is EUR 1.530
-0.005 (-0.33%)
At close: Oct 14, 2026
Kekrops Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | -0.33% | 313 |
| Oct 13, 2026 | 1.55 | 1.56 | 1.51 | 1.54 | 1.54 | -0.65% | 8,499 |
| Oct 12, 2026 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | -1.28% | 1,799 |
| Oct 9, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.32% | 513 |
| Oct 8, 2026 | 1.53 | 1.57 | 1.50 | 1.56 | 1.56 | 1.96% | 1,623 |
| Oct 7, 2026 | 1.53 | 1.57 | 1.50 | 1.53 | 1.53 | -0.65% | 16,498 |
| Oct 6, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 4,542 |
| Oct 5, 2026 | 1.56 | 1.60 | 1.54 | 1.55 | 1.55 | -0.96% | 8,846 |
| Oct 2, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | 0.32% | 11,125 |
| Oct 1, 2026 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -0.64% | 4,146 |
| Sep 30, 2026 | 1.59 | 1.61 | 1.56 | 1.57 | 1.57 | -0.95% | 9,689 |
| Sep 29, 2026 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -2.16% | 5,691 |
| Sep 28, 2026 | 1.57 | 1.63 | 1.56 | 1.62 | 1.62 | 2.21% | 5,436 |
| Sep 25, 2026 | 1.61 | 1.65 | 1.57 | 1.59 | 1.59 | -4.23% | 18,154 |
| Sep 24, 2026 | 1.62 | 1.66 | 1.60 | 1.66 | 1.66 | -0.30% | 7,925 |
| Sep 23, 2026 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | -0.30% | 2,206 |
| Sep 22, 2026 | 1.66 | 1.70 | 1.66 | 1.67 | 1.67 | -0.89% | 755 |
| Sep 21, 2026 | 1.65 | 1.69 | 1.61 | 1.68 | 1.68 | 5.00% | 12,683 |
| Sep 18, 2026 | 1.60 | 1.63 | 1.56 | 1.60 | 1.60 | 0.31% | 3,315 |
| Sep 17, 2026 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | -0.31% | 6,144 |
| Sep 16, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.54% | 13,718 |
| Sep 15, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -2.11% | 4,143 |
| Sep 14, 2026 | 1.66 | 1.70 | 1.66 | 1.66 | 1.66 | -2.06% | 1,170 |
| Sep 11, 2026 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 0.89% | 2,645 |
| Sep 10, 2026 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | 0.60% | 5,372 |
| Sep 9, 2026 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 1.21% | 9,925 |
| Sep 8, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.30% | 4,184 |
| Sep 7, 2026 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | -2.08% | 7,139 |
| Sep 4, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 1,436 |
| Sep 3, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | - | 838 |
| Sep 2, 2026 | 1.70 | 1.74 | 1.65 | 1.69 | 1.69 | 0.60% | 9,619 |
| Sep 1, 2026 | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | -1.18% | 3,264 |
| Aug 31, 2026 | 1.73 | 1.76 | 1.70 | 1.70 | 1.70 | - | 630 |
| Aug 28, 2026 | 1.70 | 1.77 | 1.67 | 1.70 | 1.70 | 0.29% | 13,507 |
| Aug 27, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -0.29% | 2,753 |
| Aug 26, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 2,801 |
| Aug 25, 2026 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | 0.58% | 5,786 |
| Aug 24, 2026 | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | -0.87% | 2,443 |
| Aug 21, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | -0.29% | 9,510 |
| Aug 20, 2026 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | - | 6,513 |
| Aug 19, 2026 | 1.72 | 1.76 | 1.66 | 1.73 | 1.73 | -0.29% | 43,765 |
| Aug 18, 2026 | 1.76 | 1.79 | 1.73 | 1.74 | 1.74 | -2.80% | 12,058 |
| Aug 17, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | -0.56% | 751 |
| Aug 14, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 0.28% | 2,358 |
| Aug 13, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -0.28% | 5,021 |
| Aug 12, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 1.70% | 7,601 |
| Aug 11, 2026 | 1.73 | 1.77 | 1.69 | 1.77 | 1.77 | 2.62% | 11,097 |
| Aug 10, 2026 | 1.73 | 1.80 | 1.68 | 1.72 | 1.72 | 1.18% | 7,241 |
| Aug 7, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | - | 4,369 |
| Aug 6, 2026 | 1.76 | 1.79 | 1.70 | 1.70 | 1.70 | -3.68% | 17,673 |