Kekrops S.A. (ATH:KEKR)
Greece · Delayed Price · Currency is EUR 1.700
+0.010 (0.59%)
Last updated: Sep 3, 2026, 11:56 AM EET
Kekrops Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 1.83 | 1.85 | 1.77 | 1.77 | 1.77 | -2.75% | 7,981 |
| Aug 4, 2026 | 1.84 | 1.84 | 1.78 | 1.82 | 1.82 | - | 4,566 |
| Aug 3, 2026 | 1.68 | 1.83 | 1.68 | 1.82 | 1.82 | 5.52% | 25,459 |
| Jul 31, 2026 | 1.65 | 1.74 | 1.65 | 1.72 | 1.72 | 3.30% | 10,127 |
| Jul 30, 2026 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 0.30% | 3,824 |
| Jul 29, 2026 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 3,475 |
| Jul 28, 2026 | 1.69 | 1.73 | 1.64 | 1.69 | 1.69 | -3.15% | 21,811 |
| Jul 27, 2026 | 1.70 | 1.75 | 1.63 | 1.75 | 1.75 | 4.80% | 29,966 |
| Jul 24, 2026 | 1.67 | 1.68 | 1.62 | 1.67 | 1.67 | 0.91% | 8,030 |
| Jul 23, 2026 | 1.65 | 1.68 | 1.59 | 1.65 | 1.65 | - | 15,863 |
| Jul 22, 2026 | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | -0.30% | 4,668 |
| Jul 21, 2026 | 1.67 | 1.71 | 1.66 | 1.66 | 1.66 | -2.07% | 12,658 |
| Jul 20, 2026 | 1.66 | 1.74 | 1.66 | 1.69 | 1.69 | 0.30% | 2,830 |
| Jul 17, 2026 | 1.75 | 1.77 | 1.69 | 1.69 | 1.69 | -4.53% | 12,464 |
| Jul 16, 2026 | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | -1.94% | 7,700 |
| Jul 15, 2026 | 1.80 | 1.83 | 1.78 | 1.80 | 1.80 | -1.10% | 5,892 |
| Jul 14, 2026 | 1.82 | 1.82 | 1.77 | 1.82 | 1.82 | 1.68% | 5,112 |
| Jul 13, 2026 | 1.81 | 1.81 | 1.77 | 1.79 | 1.79 | -1.10% | 2,016 |
| Jul 10, 2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | 0.28% | 14,026 |
| Jul 9, 2026 | 1.84 | 1.86 | 1.80 | 1.81 | 1.81 | -1.63% | 7,429 |
| Jul 8, 2026 | 1.84 | 1.88 | 1.80 | 1.84 | 1.84 | -2.13% | 5,841 |
| Jul 7, 2026 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | 1.08% | 1,808 |
| Jul 6, 2026 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -0.54% | 1,121 |
| Jul 3, 2026 | 1.84 | 1.89 | 1.84 | 1.87 | 1.87 | 1.91% | 11,606 |
| Jul 2, 2026 | 1.83 | 1.90 | 1.81 | 1.83 | 1.83 | 0.55% | 11,530 |
| Jul 1, 2026 | 1.82 | 1.86 | 1.80 | 1.82 | 1.82 | -2.67% | 8,161 |
| Jun 30, 2026 | 1.84 | 1.88 | 1.82 | 1.87 | 1.87 | -0.27% | 6,080 |
| Jun 29, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | 0.54% | 639 |
| Jun 26, 2026 | 1.85 | 1.89 | 1.83 | 1.87 | 1.87 | 0.81% | 5,911 |
| Jun 25, 2026 | 1.84 | 1.89 | 1.83 | 1.85 | 1.85 | -2.12% | 7,611 |