Kri-Kri Milk Industry S.A. (ATH:KRI)
Greece · Delayed Price · Currency is EUR 22.15
+0.30 (1.37%)
At close: Mar 11, 2026
Kri-Kri Milk Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 23.50 | 23.50 | 21.95 | 22.15 | 22.15 | 1.37% | 14,271 |
| Mar 10, 2026 | 23.20 | 23.20 | 21.70 | 21.85 | 21.85 | 0.23% | 20,530 |
| Mar 9, 2026 | 21.70 | 22.15 | 21.40 | 21.80 | 21.80 | -4.39% | 17,323 |
| Mar 6, 2026 | 23.00 | 23.70 | 22.80 | 22.80 | 22.80 | -2.98% | 17,682 |
| Mar 5, 2026 | 23.10 | 23.55 | 22.90 | 23.50 | 23.50 | - | 44,367 |
| Mar 4, 2026 | 21.60 | 23.50 | 21.60 | 23.50 | 23.50 | 7.80% | 15,959 |
| Mar 3, 2026 | 23.00 | 23.40 | 21.70 | 21.80 | 21.80 | -7.23% | 44,802 |
| Mar 2, 2026 | 23.15 | 24.25 | 22.55 | 23.50 | 23.50 | -2.08% | 36,431 |
| Feb 27, 2026 | 23.90 | 24.05 | 23.75 | 24.00 | 24.00 | 0.42% | 3,737 |
| Feb 26, 2026 | 24.45 | 24.45 | 23.60 | 23.90 | 23.90 | 1.49% | 30,445 |
| Feb 25, 2026 | 23.00 | 23.70 | 23.00 | 23.55 | 23.55 | 0.43% | 2,787 |
| Feb 24, 2026 | 23.00 | 23.75 | 22.95 | 23.45 | 23.45 | 1.96% | 41,940 |
| Feb 20, 2026 | 24.05 | 24.05 | 22.90 | 23.00 | 23.00 | -1.29% | 8,225 |
| Feb 19, 2026 | 24.00 | 24.25 | 23.10 | 23.30 | 23.30 | -3.52% | 83,816 |
| Feb 18, 2026 | 23.30 | 24.65 | 23.30 | 24.15 | 24.15 | 3.65% | 35,796 |
| Feb 17, 2026 | 22.65 | 23.30 | 22.65 | 23.30 | 23.30 | 3.10% | 39,853 |
| Feb 16, 2026 | 22.50 | 23.15 | 22.20 | 22.60 | 22.60 | 0.89% | 11,293 |
| Feb 13, 2026 | 23.20 | 23.20 | 22.35 | 22.40 | 22.40 | -2.40% | 65,687 |
| Feb 12, 2026 | 23.05 | 23.50 | 22.80 | 22.95 | 22.95 | -3.16% | 7,426 |
| Feb 11, 2026 | 23.40 | 23.95 | 23.05 | 23.70 | 23.70 | 1.28% | 19,489 |
| Feb 10, 2026 | 23.70 | 23.70 | 23.10 | 23.40 | 23.40 | 0.65% | 17,004 |
| Feb 9, 2026 | 22.90 | 23.70 | 22.90 | 23.25 | 23.25 | 1.31% | 37,564 |
| Feb 6, 2026 | 23.00 | 23.40 | 22.75 | 22.95 | 22.95 | -0.22% | 44,735 |
| Feb 5, 2026 | 22.45 | 23.00 | 22.45 | 23.00 | 23.00 | 2.45% | 19,081 |
| Feb 4, 2026 | 22.55 | 22.70 | 22.25 | 22.45 | 22.45 | 0.22% | 71,032 |
| Feb 3, 2026 | 22.75 | 22.90 | 22.40 | 22.40 | 22.40 | 0.22% | 40,785 |
| Feb 2, 2026 | 21.55 | 22.50 | 21.55 | 22.35 | 22.35 | 3.00% | 8,733 |
| Jan 30, 2026 | 21.60 | 22.00 | 21.40 | 21.70 | 21.70 | 0.70% | 9,930 |
| Jan 29, 2026 | 20.95 | 21.70 | 20.95 | 21.55 | 21.55 | 1.89% | 25,074 |
| Jan 28, 2026 | 20.45 | 21.15 | 20.35 | 21.15 | 21.15 | 2.42% | 9,239 |
| Jan 27, 2026 | 20.00 | 20.65 | 20.00 | 20.65 | 20.65 | 1.72% | 6,076 |
| Jan 26, 2026 | 20.40 | 20.65 | 19.98 | 20.30 | 20.30 | 1.50% | 2,755 |
| Jan 23, 2026 | 20.15 | 20.70 | 19.84 | 20.00 | 20.00 | 0.50% | 20,988 |
| Jan 22, 2026 | 20.05 | 20.65 | 19.88 | 19.90 | 19.90 | - | 12,906 |
| Jan 21, 2026 | 19.84 | 20.10 | 19.84 | 19.90 | 19.90 | 0.30% | 6,294 |
| Jan 20, 2026 | 20.40 | 20.40 | 19.84 | 19.84 | 19.84 | -0.30% | 2,182 |
| Jan 19, 2026 | 19.94 | 20.25 | 19.90 | 19.90 | 19.90 | -0.40% | 3,927 |
| Jan 16, 2026 | 20.10 | 20.30 | 19.98 | 19.98 | 19.98 | -0.35% | 3,162 |
| Jan 15, 2026 | 20.35 | 20.65 | 19.94 | 20.05 | 20.05 | 0.45% | 18,473 |
| Jan 14, 2026 | 20.25 | 21.00 | 19.94 | 19.96 | 19.96 | -0.94% | 23,413 |
| Jan 13, 2026 | 20.25 | 20.25 | 19.92 | 20.15 | 20.15 | -1.47% | 6,210 |
| Jan 12, 2026 | 19.64 | 20.50 | 19.52 | 20.45 | 20.45 | 3.81% | 15,991 |
| Jan 9, 2026 | 19.96 | 20.05 | 19.68 | 19.70 | 19.70 | -1.10% | 10,835 |
| Jan 8, 2026 | 20.15 | 20.15 | 19.80 | 19.92 | 19.92 | -1.14% | 3,717 |
| 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 |