Kri-Kri Milk Industry S.A. (ATH:KRI)
Greece · Delayed Price · Currency is EUR 20.15
+0.17 (0.85%)
At close: Jan 7, 2026
Kri-Kri Milk Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 20.00 | 20.30 | 19.88 | 20.15 | 20.15 | 0.85% | 41,979 |
| Jan 5, 2026 | 20.00 | 20.15 | 19.98 | 19.98 | 19.98 | -0.60% | 3,355 |
| Jan 2, 2026 | 19.60 | 20.10 | 19.60 | 20.10 | 20.10 | 5.79% | 6,561 |
| Dec 31, 2025 | 19.86 | 20.50 | 19.00 | 19.00 | 19.00 | -4.33% | 30,328 |
| Dec 30, 2025 | 20.10 | 20.35 | 19.84 | 19.86 | 19.86 | - | 10,107 |
| Dec 29, 2025 | 19.86 | 20.00 | 19.78 | 19.86 | 19.86 | -0.70% | 5,993 |
| Dec 23, 2025 | 19.98 | 20.20 | 19.90 | 20.00 | 20.00 | - | 39,558 |
| Dec 22, 2025 | 19.60 | 20.00 | 19.50 | 20.00 | 20.00 | 0.40% | 10,270 |
| Dec 19, 2025 | 20.00 | 20.30 | 19.82 | 19.92 | 19.92 | 0.50% | 22,513 |
| Dec 18, 2025 | 19.68 | 20.00 | 19.56 | 19.82 | 19.82 | 0.92% | 10,605 |
| Dec 17, 2025 | 19.58 | 19.64 | 19.44 | 19.64 | 19.64 | 0.51% | 14,135 |
| Dec 16, 2025 | 19.72 | 19.72 | 19.40 | 19.54 | 19.54 | -0.51% | 45,046 |
| Dec 15, 2025 | 19.78 | 19.78 | 19.54 | 19.64 | 19.64 | -0.30% | 20,060 |
| Dec 12, 2025 | 19.78 | 19.84 | 19.70 | 19.70 | 19.70 | -0.40% | 75,233 |
| Dec 11, 2025 | 19.96 | 19.96 | 19.66 | 19.78 | 19.78 | 0.41% | 21,135 |
| Dec 10, 2025 | 20.00 | 20.00 | 19.36 | 19.70 | 19.70 | 1.65% | 20,777 |
| Dec 9, 2025 | 19.32 | 19.46 | 19.32 | 19.38 | 19.38 | 0.31% | 22,700 |
| Dec 8, 2025 | 19.30 | 19.34 | 19.30 | 19.32 | 19.32 | 0.10% | 46,978 |
| Dec 5, 2025 | 19.20 | 19.34 | 19.20 | 19.30 | 19.30 | 0.52% | 17,859 |
| Dec 4, 2025 | 19.34 | 19.44 | 19.12 | 19.20 | 19.20 | -0.52% | 52,824 |
| Dec 3, 2025 | 19.70 | 19.70 | 19.14 | 19.30 | 19.30 | 1.15% | 50,169 |
| Dec 2, 2025 | 19.00 | 19.20 | 18.98 | 19.08 | 19.08 | -0.52% | 10,107 |
| Dec 1, 2025 | 19.20 | 19.40 | 18.96 | 19.18 | 19.18 | 0.84% | 7,890 |
| Nov 28, 2025 | 19.60 | 19.64 | 19.02 | 19.02 | 19.02 | -2.46% | 9,967 |
| Nov 27, 2025 | 19.44 | 19.78 | 19.40 | 19.50 | 19.50 | 0.41% | 8,725 |
| Nov 26, 2025 | 18.90 | 19.90 | 18.88 | 19.42 | 19.42 | 2.21% | 13,002 |
| Nov 25, 2025 | 19.50 | 19.50 | 18.66 | 19.00 | 19.00 | 1.50% | 18,175 |
| Nov 24, 2025 | 18.80 | 19.00 | 18.62 | 18.72 | 18.72 | -0.21% | 13,647 |
| Nov 21, 2025 | 18.50 | 19.52 | 18.22 | 18.76 | 18.76 | - | 61,932 |
| Nov 20, 2025 | 18.98 | 19.00 | 18.44 | 18.76 | 18.76 | 0.86% | 12,367 |
| Nov 19, 2025 | 18.52 | 19.02 | 18.40 | 18.60 | 18.60 | 0.43% | 13,116 |
| Nov 18, 2025 | 19.74 | 19.74 | 18.52 | 18.52 | 18.52 | -6.46% | 17,058 |
| Nov 17, 2025 | 19.94 | 19.94 | 19.54 | 19.80 | 19.80 | 0.10% | 13,505 |
| Nov 14, 2025 | 19.36 | 19.80 | 19.34 | 19.78 | 19.78 | 1.75% | 73,979 |
| Nov 13, 2025 | 19.40 | 19.50 | 19.26 | 19.44 | 19.44 | 0.73% | 19,235 |
| Nov 12, 2025 | 19.20 | 19.40 | 19.14 | 19.30 | 19.30 | 0.73% | 18,374 |
| Nov 11, 2025 | 19.00 | 19.20 | 19.00 | 19.16 | 19.16 | 0.84% | 16,643 |
| Nov 10, 2025 | 18.86 | 19.14 | 18.72 | 19.00 | 19.00 | 0.96% | 32,668 |
| Nov 7, 2025 | 19.42 | 19.46 | 18.70 | 18.82 | 18.82 | -2.99% | 22,301 |
| Nov 6, 2025 | 19.66 | 19.66 | 19.24 | 19.40 | 19.40 | -1.42% | 12,229 |
| Nov 5, 2025 | 19.70 | 19.70 | 19.56 | 19.68 | 19.68 | 0.41% | 12,143 |
| Nov 4, 2025 | 19.70 | 19.70 | 19.32 | 19.60 | 19.60 | -0.51% | 45,227 |
| Nov 3, 2025 | 19.80 | 19.80 | 19.12 | 19.70 | 19.70 | - | 49,496 |
| Oct 31, 2025 | 19.46 | 19.82 | 19.26 | 19.70 | 19.70 | 1.23% | 23,888 |
| Oct 30, 2025 | 19.60 | 19.60 | 19.38 | 19.46 | 19.46 | -0.92% | 12,929 |
| Oct 29, 2025 | 19.06 | 19.74 | 19.06 | 19.64 | 19.64 | 3.04% | 59,468 |
| Oct 27, 2025 | 19.02 | 19.10 | 18.96 | 19.06 | 19.06 | 0.11% | 31,383 |
| Oct 24, 2025 | 19.00 | 19.10 | 19.00 | 19.04 | 19.04 | -0.10% | 16,849 |
| Oct 23, 2025 | 18.86 | 19.14 | 18.84 | 19.06 | 19.06 | 0.74% | 87,511 |
| Oct 22, 2025 | 18.54 | 18.92 | 18.54 | 18.92 | 18.92 | 0.42% | 26,782 |