Kordellos Ch. Bros S.A. (ATH:KORDE)
0.4860
-0.0070 (-1.42%)
At close: Sep 25, 2025
Kordellos Ch. Bros Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -0.21% | 1,027 |
Sep 29, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -0.21% | 644 |
Sep 26, 2025 | 0.49 | 0.49 | 0.45 | 0.48 | 0.48 | -1.23% | 8,767 |
Sep 25, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | -1.42% | 6,355 |
Sep 24, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | - | 548 |
Sep 23, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 0.41% | 2,024 |
Sep 22, 2025 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | 0.82% | 9,125 |
Sep 19, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 3.84% | 22,000 |
Sep 18, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -3.10% | 24,265 |
Sep 17, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.81% | 6,981 |
Sep 16, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | -0.40% | 6,138 |
Sep 15, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.19% | 6,854 |
Sep 12, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 1.20% | 3,750 |
Sep 11, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 3.73% | 1,705 |
Sep 10, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.82% | 15,606 |
Sep 9, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | - | 6,413 |
Sep 8, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 1.85% | 1,360 |
Sep 5, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -3.75% | 32,578 |
Sep 4, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | -0.39% | 7,341 |
Sep 3, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 0.79% | 5,405 |
Sep 2, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.95% | 24,079 |
Sep 1, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | -0.39% | 20,065 |
Aug 29, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -2.27% | 9,421 |
Aug 28, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -2.94% | 16,727 |
Aug 27, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 1.49% | 16,821 |
Aug 26, 2025 | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | -2.55% | 23,822 |
Aug 25, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.08% | 32,292 |
Aug 22, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.77% | 20,101 |
Aug 21, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 1.80% | 41,919 |
Aug 20, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 2.21% | 100,875 |
Aug 19, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 0.74% | 79,302 |
Aug 18, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 5.47% | 133,753 |
Aug 14, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | 4.07% | 210,655 |
Aug 13, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.93% | 72,998 |
Aug 12, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | -0.21% | 30,834 |
Aug 11, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 4.81% | 109,108 |
Aug 8, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | - | 20,381 |
Aug 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.66% | 9,773 |
Aug 6, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | 1.11% | 13,225 |
Aug 5, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 2.98% | 20,046 |
Aug 4, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.23% | 2,931 |
Aug 1, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | -1.35% | 20,410 |
Jul 31, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -2.42% | 32,589 |
Jul 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44% | 12 |
Jul 29, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.31% | 22,502 |
Jul 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.88% | 940 |
Jul 25, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.34% | 2,307 |
Jul 24, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.82% | 7,112 |
Jul 23, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -1.57% | 15,751 |
Jul 22, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -0.67% | 14,710 |