Kekrops S.A. (ATH:KEKR)
Greece · Delayed Price · Currency is EUR 2.070
-0.010 (-0.48%)
Last updated: May 22, 2026, 2:30 PM EET
Kekrops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.08 | 2.13 | 2.02 | 2.05 | 2.05 | -1.44% | 12,481 |
| May 21, 2026 | 2.12 | 2.14 | 2.02 | 2.08 | 2.08 | - | 22,449 |
| May 20, 2026 | 2.05 | 2.09 | 1.94 | 2.08 | 2.08 | 1.46% | 68,438 |
| May 19, 2026 | 1.88 | 2.06 | 1.85 | 2.05 | 2.05 | 9.63% | 48,657 |
| May 18, 2026 | 1.91 | 2.00 | 1.85 | 1.87 | 1.87 | -4.35% | 46,904 |
| May 15, 2026 | 2.05 | 2.08 | 1.96 | 1.96 | 1.96 | -5.10% | 13,440 |
| May 14, 2026 | 1.90 | 2.14 | 1.90 | 2.06 | 2.06 | 4.04% | 81,580 |
| May 13, 2026 | 1.92 | 2.00 | 1.86 | 1.98 | 1.98 | 5.04% | 43,372 |
| May 12, 2026 | 1.65 | 1.89 | 1.64 | 1.89 | 1.89 | 13.55% | 68,402 |
| May 11, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.61% | 14,449 |
| May 8, 2026 | 1.65 | 1.69 | 1.64 | 1.65 | 1.65 | -1.49% | 14,579 |
| May 7, 2026 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -0.30% | 9,629 |
| May 6, 2026 | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | 0.90% | 7,743 |
| May 5, 2026 | 1.68 | 1.71 | 1.63 | 1.67 | 1.67 | - | 19,161 |
| May 4, 2026 | 1.65 | 1.70 | 1.62 | 1.67 | 1.67 | 0.91% | 10,064 |
| Apr 30, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -1.79% | 1,770 |
| Apr 29, 2026 | 1.64 | 1.68 | 1.61 | 1.68 | 1.68 | 0.60% | 7,766 |
| Apr 28, 2026 | 1.71 | 1.73 | 1.64 | 1.67 | 1.67 | -1.18% | 4,756 |
| Apr 27, 2026 | 1.74 | 1.75 | 1.68 | 1.69 | 1.69 | -0.59% | 16,610 |
| Apr 24, 2026 | 1.74 | 1.76 | 1.70 | 1.70 | 1.70 | -2.86% | 9,086 |
| Apr 23, 2026 | 1.71 | 1.75 | 1.70 | 1.75 | 1.75 | 0.29% | 7,458 |
| Apr 22, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -4.64% | 5,769 |
| Apr 21, 2026 | 1.85 | 1.85 | 1.77 | 1.83 | 1.83 | -0.81% | 7,777 |
| Apr 20, 2026 | 1.73 | 1.85 | 1.73 | 1.85 | 1.85 | 2.22% | 4,671 |
| Apr 17, 2026 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 1.98% | 8,862 |
| Apr 16, 2026 | 1.75 | 1.77 | 1.70 | 1.77 | 1.77 | 2.61% | 8,580 |
| Apr 15, 2026 | 1.69 | 1.73 | 1.65 | 1.73 | 1.73 | 3.29% | 8,203 |
| Apr 14, 2026 | 1.60 | 1.68 | 1.58 | 1.67 | 1.67 | 4.37% | 34,296 |
| 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 |