Kordellos Ch. Bros S.A. (ATH:KORDE)
0.4760
+0.0010 (0.21%)
At close: Oct 22, 2025
Kordellos Ch. Bros Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 0.21% | 18,764 |
Oct 21, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | -1.04% | 17,638 |
Oct 20, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -0.83% | 2,649 |
Oct 17, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | -0.62% | 251 |
Oct 16, 2025 | 0.50 | 0.50 | 0.46 | 0.49 | 0.49 | - | 10,094 |
Oct 15, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | -1.02% | 5,755 |
Oct 14, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 1.65% | 6,987 |
Oct 13, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -1.83% | 650 |
Oct 10, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | 1.02% | 3,437 |
Oct 9, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 1.24% | 3,988 |
Oct 8, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.63% | 4,153 |
Oct 7, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | -0.42% | 4,482 |
Oct 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.63% | 471 |
Oct 3, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | - | 8,552 |
Oct 2, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | -0.21% | 15,510 |
Oct 1, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 0.21% | 193 |
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 |