Kordellos Ch. Bros S.A. (ATH:KORDE)
Greece flag Greece · Delayed Price · Currency is EUR
0.4860
-0.0070 (-1.42%)
At close: Sep 25, 2025

Kordellos Ch. Bros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20250.460.480.460.480.48-0.21%1,027
Sep 29, 20250.490.490.470.480.48-0.21%644
Sep 26, 20250.490.490.450.480.48-1.23%8,767
Sep 25, 20250.470.500.470.490.49-1.42%6,355
Sep 24, 20250.500.500.480.490.49-548
Sep 23, 20250.500.500.480.490.490.41%2,024
Sep 22, 20250.490.500.470.490.490.82%9,125
Sep 19, 20250.470.490.460.490.493.84%22,000
Sep 18, 20250.480.480.460.470.47-3.10%24,265
Sep 17, 20250.490.490.480.480.48-2.81%6,981
Sep 16, 20250.490.500.480.500.50-0.40%6,138
Sep 15, 20250.490.500.490.500.50-1.19%6,854
Sep 12, 20250.510.510.500.510.511.20%3,750
Sep 11, 20250.490.510.490.500.503.73%1,705
Sep 10, 20250.500.500.480.480.48-2.82%15,606
Sep 9, 20250.470.500.470.500.50-6,413
Sep 8, 20250.490.500.480.500.501.85%1,360
Sep 5, 20250.500.500.470.490.49-3.75%32,578
Sep 4, 20250.510.510.490.510.51-0.39%7,341
Sep 3, 20250.490.520.490.510.510.79%5,405
Sep 2, 20250.500.510.490.500.50-1.95%24,079
Sep 1, 20250.500.520.500.510.51-0.39%20,065
Aug 29, 20250.530.530.510.520.52-2.27%9,421
Aug 28, 20250.530.540.520.530.53-2.94%16,727
Aug 27, 20250.540.540.520.540.541.49%16,821
Aug 26, 20250.560.560.520.540.54-2.55%23,822
Aug 25, 20250.560.560.540.550.55-1.08%32,292
Aug 22, 20250.570.570.550.560.56-1.77%20,101
Aug 21, 20250.570.570.550.570.571.80%41,919
Aug 20, 20250.530.560.530.560.562.21%100,875
Aug 19, 20250.520.550.520.540.540.74%79,302
Aug 18, 20250.530.550.530.540.545.47%133,753
Aug 14, 20250.500.530.500.510.514.07%210,655
Aug 13, 20250.480.490.470.490.492.93%72,998
Aug 12, 20250.480.490.460.480.48-0.21%30,834
Aug 11, 20250.460.490.460.480.484.81%109,108
Aug 8, 20250.440.460.430.460.46-20,381
Aug 7, 20250.460.460.460.460.460.66%9,773
Aug 6, 20250.450.460.430.450.451.11%13,225
Aug 5, 20250.450.450.430.450.452.98%20,046
Aug 4, 20250.440.440.430.440.44-0.23%2,931
Aug 1, 20250.430.440.420.440.44-1.35%20,410
Jul 31, 20250.440.450.440.440.44-2.42%32,589
Jul 30, 20250.450.450.450.450.450.44%12
Jul 29, 20250.450.460.440.450.45-1.31%22,502
Jul 28, 20250.460.460.460.460.460.88%940
Jul 25, 20250.450.460.450.450.451.34%2,307
Jul 24, 20250.450.450.440.450.451.82%7,112
Jul 23, 20250.460.460.440.440.44-1.57%15,751
Jul 22, 20250.460.460.440.450.45-0.67%14,710