Kri-Kri Milk Industry S.A. (ATH:KRI)
Greece flag Greece · Delayed Price · Currency is EUR
18.00
+0.14 (0.78%)
Sep 30, 2025, 5:10 PM EET

Kri-Kri Milk Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202517.9218.2017.8018.0018.000.78%76,380
Sep 29, 202517.3018.1617.2817.8617.864.08%108,525
Sep 26, 202517.2817.3817.0017.1617.160.35%25,767
Sep 25, 202517.4217.5417.0017.1017.10-2.40%24,081
Sep 24, 202517.6817.6817.3817.5217.520.57%11,934
Sep 23, 202517.9817.9817.4217.4217.42-1.47%22,890
Sep 22, 202517.8017.8017.5217.6817.680.23%45,997
Sep 19, 202518.0018.3217.5617.6417.64-3.82%39,894
Sep 18, 202518.4018.6018.2218.3418.34-0.33%10,699
Sep 17, 202518.5218.5218.3818.4018.40-0.33%9,116
Sep 16, 202518.5418.6018.4018.4618.460.11%19,795
Sep 15, 202518.6418.8018.4018.4418.44-1.50%39,259
Sep 12, 202518.9019.0218.7218.7218.72-0.95%13,316
Sep 11, 202518.8218.9818.8218.9018.900.53%13,370
Sep 10, 202518.9218.9818.8018.8018.80-0.11%3,834
Sep 9, 202519.0019.2818.7018.8218.82-0.95%14,164
Sep 8, 202519.4019.4019.0019.0019.00-1.55%16,121
Sep 5, 202519.0419.3819.0419.3019.301.05%40,182
Sep 4, 202519.1819.3619.1019.1019.10-0.52%127,633
Sep 3, 202519.2019.5819.1019.2019.201.05%40,029
Sep 2, 202519.1019.3019.0019.0019.000.11%41,794
Sep 1, 202519.5819.5818.9218.9818.98-1.66%13,046
Aug 29, 202519.8019.9019.2819.3019.30-0.72%33,405
Aug 28, 202520.1020.1019.4019.4419.44-0.31%10,740
Aug 27, 202520.0020.0019.5019.5019.50-0.41%19,568
Aug 26, 202519.6219.8019.5819.5819.58-0.20%14,513
Aug 25, 202520.4520.4519.5419.6219.62-5.45%37,670
Aug 22, 202520.4520.7520.2020.7520.751.47%39,796
Aug 21, 202520.0020.7019.9620.4520.450.99%25,776
Aug 20, 202519.9820.5019.9020.2519.851.35%35,349
Aug 19, 202519.8819.9819.7619.9819.580.50%11,341
Aug 18, 202519.5419.8819.5019.8819.491.74%18,532
Aug 14, 202519.5019.8019.5019.5419.150.21%10,747
Aug 13, 202519.3019.6019.3019.5019.112.09%17,562
Aug 12, 202518.7019.2618.7019.1018.721.81%14,597
Aug 11, 202518.9018.9218.6418.7618.390.21%18,874
Aug 8, 202518.6419.0618.6418.7218.350.43%10,554
Aug 7, 202518.6818.8618.6418.6418.27-0.32%14,541
Aug 6, 202518.6618.7018.3818.7018.330.21%15,093
Aug 5, 202518.5018.7418.5018.6618.291.08%9,180
Aug 4, 202518.6018.6018.4618.4618.09-0.75%3,021
Aug 1, 202518.7618.7618.1018.6018.23-0.85%37,103
Jul 31, 202518.4018.8018.3818.7618.392.40%20,393
Jul 30, 202518.6818.6818.3218.3217.96-0.65%10,997
Jul 29, 202518.7218.7218.3218.4418.08-1.07%22,029
Jul 28, 202518.8018.8018.5218.6418.27-0.85%7,525
Jul 25, 202518.2618.8018.2618.8018.432.17%10,862
Jul 24, 202518.5018.6418.3218.4018.04-0.22%14,861
Jul 23, 202518.3018.6018.3018.4418.080.77%13,739
Jul 22, 202518.5018.5018.3018.3017.94-0.54%6,366