Kordellos Ch. Bros S.A. (ATH:KORDE)
Greece · Delayed Price · Currency is EUR 0.4870
-0.0190 (-3.75%)
At close: Sep 5, 2025
Kordellos Ch. Bros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | - | - | 6,413 |
| Sep 8, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | - | 1.85% | 1,360 |
| Sep 5, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | - | -3.75% | 32,578 |
| Sep 4, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | - | -0.39% | 7,341 |
| Sep 3, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | - | 0.79% | 5,405 |
| Sep 2, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | - | -1.95% | 24,079 |
| Sep 1, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | - | -0.39% | 20,065 |
| Aug 29, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | - | -2.27% | 9,421 |
| Aug 28, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | - | -2.94% | 16,727 |
| Aug 27, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | - | 1.49% | 16,821 |
| Aug 26, 2025 | 0.56 | 0.56 | 0.52 | 0.54 | - | -2.55% | 23,822 |
| Aug 25, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | - | -1.08% | 32,292 |
| Aug 22, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | - | -1.77% | 20,101 |
| Aug 21, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | - | 1.80% | 41,919 |
| Aug 20, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | - | 2.21% | 100,875 |
| Aug 19, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | - | 0.74% | 79,302 |
| Aug 18, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | - | 5.47% | 133,753 |
| Aug 14, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | - | 4.07% | 210,655 |
| Aug 13, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | - | 2.93% | 72,998 |
| Aug 12, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | - | -0.21% | 30,834 |
| Aug 11, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | - | 4.81% | 109,108 |
| Aug 8, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | - | - | 20,381 |
| Aug 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 0.66% | 9,773 |
| Aug 6, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | - | 1.11% | 13,225 |
| Aug 5, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | - | 2.98% | 20,046 |
| Aug 4, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | -0.23% | 2,931 |
| Aug 1, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | - | -1.35% | 20,410 |
| Jul 31, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | - | -2.42% | 32,589 |
| Jul 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.44% | 12 |
| Jul 29, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | - | -1.31% | 22,502 |
| Jul 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 0.88% | 940 |
| Jul 25, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | - | 1.34% | 2,307 |
| Jul 24, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | 1.82% | 7,112 |
| Jul 23, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | - | -1.57% | 15,751 |
| Jul 22, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | - | -0.67% | 14,710 |
| Jul 21, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | - | 3.45% | 48,531 |
| Jul 18, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | - | 2.35% | 11,098 |
| Jul 17, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | - | -1.39% | 19,030 |
| Jul 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1.17% | 1,790 |
| Jul 15, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | - | 0.71% | 13,598 |
| Jul 14, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | - | -4.08% | 13,658 |
| Jul 11, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | - | 0.92% | 4,946 |
| Jul 10, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | - | 2.34% | 19,582 |
| Jul 9, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | - | -2.73% | 31,857 |
| Jul 8, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | - | 1.15% | 30,222 |
| Jul 7, 2025 | 0.43 | 0.45 | 0.42 | 0.43 | - | 1.88% | 18,473 |
| Jul 4, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | - | 1.67% | 16,200 |
| Jul 3, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | - | -1.18% | 13,181 |
| Jul 2, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | -0.24% | 1,686 |
| Jul 1, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | - | 0.24% | 674 |