Kekrops S.A. (ATH:KEKR)
Greece · Delayed Price · Currency is EUR 1.760
-0.035 (-1.95%)
Last updated: Aug 13, 2026, 1:12 PM EET
Kekrops Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1.88 | 1.93 | 1.83 | 1.89 | 1.89 | -0.53% | 10,273 |
| Jun 23, 2026 | 1.95 | 1.96 | 1.90 | 1.90 | 1.90 | -2.06% | 7,740 |
| Jun 22, 2026 | 1.99 | 1.99 | 1.90 | 1.94 | 1.94 | -0.77% | 10,565 |
| Jun 19, 2026 | 1.96 | 1.99 | 1.93 | 1.96 | 1.96 | -1.26% | 1,699 |
| Jun 18, 2026 | 2.00 | 2.00 | 1.93 | 1.98 | 1.98 | -0.75% | 2,150 |
| Jun 17, 2026 | 1.98 | 2.00 | 1.89 | 2.00 | 2.00 | 0.76% | 7,343 |
| Jun 16, 2026 | 1.94 | 2.03 | 1.89 | 1.98 | 1.98 | 4.76% | 25,848 |
| Jun 15, 2026 | 1.92 | 1.92 | 1.86 | 1.89 | 1.89 | 1.89% | 6,237 |
| Jun 12, 2026 | 1.90 | 1.93 | 1.86 | 1.86 | 1.86 | 0.27% | 5,430 |
| Jun 11, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.37% | 4,527 |
| Jun 10, 2026 | 1.90 | 1.90 | 1.84 | 1.90 | 1.90 | 0.53% | 2,697 |
| Jun 9, 2026 | 1.89 | 1.91 | 1.84 | 1.89 | 1.89 | 1.07% | 3,555 |
| Jun 8, 2026 | 1.89 | 1.89 | 1.82 | 1.87 | 1.87 | - | 8,318 |
| Jun 5, 2026 | 1.89 | 1.92 | 1.86 | 1.87 | 1.87 | -2.10% | 5,441 |
| Jun 4, 2026 | 1.98 | 1.98 | 1.86 | 1.91 | 1.91 | -1.80% | 16,836 |