Kri-Kri Milk Industry S.A. (ATH:KRI)
Greece · Delayed Price · Currency is EUR 19.20
+0.20 (1.05%)
Sep 3, 2025, 5:13 PM EET
Kri-Kri Milk Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 19.20 | 19.58 | 19.10 | 19.20 | 19.20 | 1.05% | 40,029 |
| Sep 2, 2025 | 19.10 | 19.30 | 19.00 | 19.00 | 19.00 | 0.11% | 41,794 |
| Sep 1, 2025 | 19.58 | 19.58 | 18.92 | 18.98 | 18.98 | -1.66% | 13,046 |
| Aug 29, 2025 | 19.80 | 19.90 | 19.28 | 19.30 | 19.30 | -0.72% | 33,405 |
| Aug 28, 2025 | 20.10 | 20.10 | 19.40 | 19.44 | 19.44 | -0.31% | 10,740 |
| Aug 27, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -0.41% | 19,568 |
| Aug 26, 2025 | 19.62 | 19.80 | 19.58 | 19.58 | 19.58 | -0.20% | 14,513 |
| Aug 25, 2025 | 20.45 | 20.45 | 19.54 | 19.62 | 19.62 | -5.45% | 37,670 |
| Aug 22, 2025 | 20.45 | 20.75 | 20.20 | 20.75 | 20.75 | 1.47% | 39,796 |
| Aug 21, 2025 | 20.00 | 20.70 | 19.96 | 20.45 | 20.45 | 0.99% | 25,776 |
| Aug 20, 2025 | 19.98 | 20.50 | 19.90 | 20.25 | 19.85 | 1.35% | 35,349 |
| Aug 19, 2025 | 19.88 | 19.98 | 19.76 | 19.98 | 19.58 | 0.50% | 11,341 |
| Aug 18, 2025 | 19.54 | 19.88 | 19.50 | 19.88 | 19.49 | 1.74% | 18,532 |
| Aug 14, 2025 | 19.50 | 19.80 | 19.50 | 19.54 | 19.15 | 0.21% | 10,747 |
| Aug 13, 2025 | 19.30 | 19.60 | 19.30 | 19.50 | 19.11 | 2.09% | 17,562 |
| Aug 12, 2025 | 18.70 | 19.26 | 18.70 | 19.10 | 18.72 | 1.81% | 14,597 |
| Aug 11, 2025 | 18.90 | 18.92 | 18.64 | 18.76 | 18.39 | 0.21% | 18,874 |
| Aug 8, 2025 | 18.64 | 19.06 | 18.64 | 18.72 | 18.35 | 0.43% | 10,554 |
| Aug 7, 2025 | 18.68 | 18.86 | 18.64 | 18.64 | 18.27 | -0.32% | 14,541 |
| Aug 6, 2025 | 18.66 | 18.70 | 18.38 | 18.70 | 18.33 | 0.21% | 15,093 |
| Aug 5, 2025 | 18.50 | 18.74 | 18.50 | 18.66 | 18.29 | 1.08% | 9,180 |
| Aug 4, 2025 | 18.60 | 18.60 | 18.46 | 18.46 | 18.09 | -0.75% | 3,021 |
| Aug 1, 2025 | 18.76 | 18.76 | 18.10 | 18.60 | 18.23 | -0.85% | 37,103 |
| Jul 31, 2025 | 18.40 | 18.80 | 18.38 | 18.76 | 18.39 | 2.40% | 20,393 |
| Jul 30, 2025 | 18.68 | 18.68 | 18.32 | 18.32 | 17.96 | -0.65% | 10,997 |
| Jul 29, 2025 | 18.72 | 18.72 | 18.32 | 18.44 | 18.08 | -1.07% | 22,029 |
| Jul 28, 2025 | 18.80 | 18.80 | 18.52 | 18.64 | 18.27 | -0.85% | 7,525 |
| Jul 25, 2025 | 18.26 | 18.80 | 18.26 | 18.80 | 18.43 | 2.17% | 10,862 |
| Jul 24, 2025 | 18.50 | 18.64 | 18.32 | 18.40 | 18.04 | -0.22% | 14,861 |
| Jul 23, 2025 | 18.30 | 18.60 | 18.30 | 18.44 | 18.08 | 0.77% | 13,739 |
| Jul 22, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 17.94 | -0.54% | 6,366 |
| Jul 21, 2025 | 18.48 | 18.54 | 18.30 | 18.40 | 18.04 | 0.55% | 7,186 |
| Jul 18, 2025 | 18.76 | 18.76 | 18.20 | 18.30 | 17.94 | -1.08% | 14,237 |
| Jul 17, 2025 | 18.76 | 18.76 | 18.12 | 18.50 | 18.13 | 0.43% | 8,643 |
| Jul 16, 2025 | 18.78 | 18.78 | 18.40 | 18.42 | 18.06 | -1.60% | 11,311 |
| Jul 15, 2025 | 18.60 | 18.72 | 18.38 | 18.72 | 18.35 | 1.52% | 17,764 |
| Jul 14, 2025 | 18.40 | 18.60 | 18.40 | 18.44 | 18.08 | -0.32% | 11,613 |
| Jul 11, 2025 | 18.50 | 18.66 | 18.42 | 18.50 | 18.13 | - | 8,406 |
| Jul 10, 2025 | 18.80 | 18.80 | 18.40 | 18.50 | 18.13 | 0.98% | 8,525 |
| Jul 9, 2025 | 18.70 | 18.80 | 18.18 | 18.32 | 17.96 | -1.82% | 23,323 |
| Jul 8, 2025 | 18.80 | 18.80 | 18.60 | 18.66 | 18.29 | -0.74% | 15,516 |
| Jul 7, 2025 | 18.80 | 18.84 | 18.68 | 18.80 | 18.43 | - | 8,050 |
| Jul 4, 2025 | 18.16 | 18.80 | 18.10 | 18.80 | 18.43 | 3.87% | 5,857 |
| Jul 3, 2025 | 18.00 | 18.12 | 17.90 | 18.10 | 17.74 | 0.56% | 22,372 |
| Jul 2, 2025 | 18.48 | 18.60 | 17.98 | 18.00 | 17.64 | -2.60% | 12,623 |
| Jul 1, 2025 | 18.84 | 18.88 | 18.38 | 18.48 | 18.11 | -2.33% | 6,354 |
| Jun 30, 2025 | 18.90 | 19.08 | 18.60 | 18.92 | 18.55 | 0.21% | 4,191 |
| Jun 27, 2025 | 18.86 | 18.90 | 18.64 | 18.88 | 18.51 | 0.11% | 7,665 |
| Jun 26, 2025 | 18.80 | 18.90 | 18.24 | 18.86 | 18.49 | 4.66% | 24,189 |
| Jun 25, 2025 | 18.90 | 18.90 | 18.00 | 18.02 | 17.66 | -1.64% | 32,921 |