Kri-Kri Milk Industry S.A. (ATH:KRI)
Greece · Delayed Price · Currency is EUR 18.76
+0.06 (0.32%)
Aug 7, 2025, 10:39 AM EET
Kri-Kri Milk Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 18.68 | 18.76 | 18.68 | 18.76 | 18.76 | 0.32% | 352 |
| Aug 6, 2025 | 18.66 | 18.70 | 18.38 | 18.70 | 18.70 | 0.21% | 15,338 |
| Aug 5, 2025 | 18.50 | 18.74 | 18.50 | 18.66 | 18.66 | 1.08% | 9,180 |
| Aug 4, 2025 | 18.60 | 18.60 | 18.46 | 18.46 | 18.46 | -0.75% | 3,021 |
| Aug 1, 2025 | 18.76 | 18.76 | 18.10 | 18.60 | 18.60 | -0.85% | 43,103 |
| Jul 31, 2025 | 18.40 | 18.80 | 18.38 | 18.76 | 18.76 | 2.40% | 20,417 |
| Jul 30, 2025 | 18.68 | 18.68 | 18.32 | 18.32 | 18.32 | -0.65% | 10,997 |
| Jul 29, 2025 | 18.72 | 18.72 | 18.32 | 18.44 | 18.44 | -1.07% | 22,029 |
| Jul 28, 2025 | 18.80 | 18.80 | 18.52 | 18.64 | 18.64 | -0.85% | 7,525 |
| Jul 25, 2025 | 18.26 | 18.80 | 18.26 | 18.80 | 18.80 | 2.17% | 10,862 |
| Jul 24, 2025 | 18.50 | 18.64 | 18.32 | 18.40 | 18.40 | -0.22% | 14,861 |
| Jul 23, 2025 | 18.30 | 18.60 | 18.30 | 18.44 | 18.44 | 0.77% | 13,739 |
| Jul 22, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -0.54% | 6,366 |
| Jul 21, 2025 | 18.48 | 18.54 | 18.30 | 18.40 | 18.40 | 0.55% | 7,186 |
| Jul 18, 2025 | 18.76 | 18.76 | 18.20 | 18.30 | 18.30 | -1.08% | 14,237 |
| Jul 17, 2025 | 18.76 | 18.76 | 18.12 | 18.50 | 18.50 | 0.43% | 8,643 |
| Jul 16, 2025 | 18.78 | 18.78 | 18.40 | 18.42 | 18.42 | -1.60% | 11,311 |
| Jul 15, 2025 | 18.60 | 18.72 | 18.38 | 18.72 | 18.72 | 1.52% | 17,764 |
| Jul 14, 2025 | 18.40 | 18.60 | 18.40 | 18.44 | 18.44 | -0.32% | 11,613 |
| Jul 11, 2025 | 18.50 | 18.66 | 18.42 | 18.50 | 18.50 | - | 8,406 |
| Jul 10, 2025 | 18.80 | 18.80 | 18.40 | 18.50 | 18.50 | 0.98% | 8,525 |
| Jul 9, 2025 | 18.70 | 18.80 | 18.18 | 18.32 | 18.32 | -1.82% | 23,323 |
| Jul 8, 2025 | 18.80 | 18.80 | 18.60 | 18.66 | 18.66 | -0.74% | 15,516 |
| Jul 7, 2025 | 18.80 | 18.84 | 18.68 | 18.80 | 18.80 | - | 8,050 |
| Jul 4, 2025 | 18.16 | 18.80 | 18.10 | 18.80 | 18.80 | 3.87% | 5,857 |
| Jul 3, 2025 | 18.00 | 18.12 | 17.90 | 18.10 | 18.10 | 0.56% | 22,372 |
| Jul 2, 2025 | 18.48 | 18.60 | 17.98 | 18.00 | 18.00 | -2.60% | 12,623 |
| Jul 1, 2025 | 18.84 | 18.88 | 18.38 | 18.48 | 18.48 | -2.33% | 6,354 |
| Jun 30, 2025 | 18.90 | 19.08 | 18.60 | 18.92 | 18.92 | 0.21% | 4,191 |
| Jun 27, 2025 | 18.86 | 18.90 | 18.64 | 18.88 | 18.88 | 0.11% | 7,665 |
| Jun 26, 2025 | 18.80 | 18.90 | 18.24 | 18.86 | 18.86 | 4.66% | 24,189 |
| Jun 25, 2025 | 18.90 | 18.90 | 18.00 | 18.02 | 18.02 | -1.64% | 32,921 |
| Jun 24, 2025 | 18.30 | 18.58 | 18.16 | 18.32 | 18.32 | 0.11% | 16,430 |
| Jun 23, 2025 | 17.40 | 18.44 | 17.20 | 18.30 | 18.30 | 4.57% | 27,204 |
| Jun 20, 2025 | 17.30 | 17.80 | 17.20 | 17.50 | 17.50 | 1.16% | 19,799 |
| Jun 19, 2025 | 17.04 | 18.04 | 17.04 | 17.30 | 17.30 | 0.58% | 17,430 |
| Jun 18, 2025 | 16.96 | 17.72 | 16.96 | 17.20 | 17.20 | 2.75% | 31,106 |
| Jun 17, 2025 | 16.94 | 16.98 | 16.64 | 16.74 | 16.74 | -0.71% | 20,567 |
| Jun 16, 2025 | 16.90 | 17.20 | 16.78 | 16.86 | 16.86 | -0.24% | 15,567 |
| Jun 13, 2025 | 16.90 | 17.00 | 16.68 | 16.90 | 16.90 | -0.59% | 14,698 |
| Jun 12, 2025 | 16.92 | 17.20 | 16.92 | 17.00 | 17.00 | -1.05% | 10,503 |
| Jun 11, 2025 | 17.20 | 17.34 | 16.96 | 17.18 | 17.18 | -0.12% | 12,194 |
| Jun 10, 2025 | 17.42 | 17.42 | 17.06 | 17.20 | 17.20 | 0.47% | 13,664 |
| Jun 6, 2025 | 16.92 | 17.40 | 16.92 | 17.12 | 17.12 | 1.06% | 6,104 |
| Jun 5, 2025 | 17.00 | 17.36 | 16.78 | 16.94 | 16.94 | -0.12% | 15,206 |
| Jun 4, 2025 | 17.50 | 17.50 | 16.96 | 16.96 | 16.96 | -2.53% | 21,726 |
| Jun 3, 2025 | 17.30 | 17.50 | 17.16 | 17.40 | 17.40 | 0.12% | 8,904 |
| Jun 2, 2025 | 17.38 | 17.50 | 17.30 | 17.38 | 17.38 | - | 16,785 |
| May 30, 2025 | 18.00 | 18.00 | 17.22 | 17.38 | 17.38 | -2.91% | 8,246 |
| May 29, 2025 | 18.18 | 18.18 | 17.90 | 17.90 | 17.90 | -0.56% | 7,987 |