Kri-Kri Milk Industry S.A. (ATH:KRI)
Greece · Delayed Price · Currency is EUR 29.25
+0.90 (3.17%)
Jun 19, 2026, 5:13 PM EET
Kri-Kri Milk Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 28.40 | 28.95 | 28.35 | 28.65 | - | 1.06% | 24,581 |
| Jun 18, 2026 | 28.00 | 28.40 | 27.80 | 28.35 | 28.35 | -0.35% | 19,622 |
| Jun 17, 2026 | 29.00 | 29.00 | 28.25 | 28.45 | 28.45 | -0.52% | 14,315 |
| Jun 16, 2026 | 28.50 | 28.70 | 27.70 | 28.60 | 28.60 | 1.42% | 30,329 |
| Jun 15, 2026 | 28.70 | 28.80 | 28.00 | 28.20 | 28.20 | 0.18% | 10,858 |
| Jun 12, 2026 | 28.20 | 28.90 | 28.15 | 28.15 | 28.15 | -0.18% | 22,045 |
| Jun 11, 2026 | 28.40 | 28.65 | 28.20 | 28.20 | 28.20 | -0.35% | 16,447 |
| Jun 10, 2026 | 28.30 | 28.30 | 28.00 | 28.30 | 28.30 | - | 13,940 |
| Jun 9, 2026 | 28.30 | 28.60 | 28.10 | 28.30 | 28.30 | - | 27,118 |
| Jun 8, 2026 | 27.90 | 28.60 | 27.60 | 28.30 | 28.30 | 0.18% | 14,328 |
| Jun 5, 2026 | 28.60 | 28.85 | 28.00 | 28.25 | 28.25 | -1.22% | 15,320 |
| Jun 4, 2026 | 28.20 | 28.60 | 28.00 | 28.60 | 28.60 | 2.33% | 36,419 |
| Jun 3, 2026 | 28.30 | 28.50 | 27.75 | 27.95 | 27.95 | -1.24% | 19,748 |
| Jun 2, 2026 | 27.00 | 28.30 | 27.00 | 28.30 | 28.30 | 4.81% | 32,602 |
| May 29, 2026 | 26.35 | 27.45 | 26.35 | 27.00 | 27.00 | 2.47% | 72,605 |
| May 28, 2026 | 25.00 | 26.40 | 24.85 | 26.35 | 26.35 | 5.82% | 20,796 |
| May 27, 2026 | 24.25 | 24.90 | 24.00 | 24.90 | 24.90 | 1.63% | 12,887 |
| May 26, 2026 | 24.45 | 24.65 | 24.05 | 24.50 | 24.50 | 0.41% | 17,395 |
| May 25, 2026 | 24.35 | 24.55 | 24.20 | 24.40 | 24.40 | 0.83% | 12,231 |
| May 22, 2026 | 24.20 | 24.45 | 24.10 | 24.20 | 24.20 | 0.41% | 21,887 |
| May 21, 2026 | 24.65 | 24.75 | 24.05 | 24.10 | 24.10 | -1.63% | 13,589 |
| May 20, 2026 | 24.90 | 25.10 | 24.40 | 24.50 | 24.50 | -2.00% | 21,146 |
| May 19, 2026 | 25.40 | 25.40 | 24.90 | 25.00 | 25.00 | - | 49,660 |
| May 18, 2026 | 25.00 | 25.40 | 24.40 | 25.00 | 25.00 | - | 39,820 |
| May 15, 2026 | 24.50 | 25.35 | 24.30 | 25.00 | 25.00 | 2.04% | 11,888 |
| May 14, 2026 | 24.35 | 25.15 | 24.00 | 24.50 | 24.50 | 2.73% | 17,313 |
| May 13, 2026 | 24.10 | 24.40 | 23.80 | 23.85 | 23.85 | -1.04% | 12,828 |
| May 12, 2026 | 24.90 | 25.00 | 24.05 | 24.10 | 24.10 | -3.60% | 32,432 |
| May 11, 2026 | 25.50 | 25.70 | 25.00 | 25.00 | 25.00 | -3.10% | 11,572 |
| May 8, 2026 | 25.95 | 26.15 | 25.40 | 25.80 | 25.80 | - | 44,219 |
| May 7, 2026 | 26.00 | 26.00 | 25.10 | 25.80 | 25.80 | -0.77% | 54,943 |
| May 6, 2026 | 25.25 | 26.10 | 25.05 | 26.00 | 26.00 | 4.00% | 28,780 |
| May 5, 2026 | 24.45 | 25.10 | 24.15 | 25.00 | 25.00 | 3.09% | 24,738 |
| May 4, 2026 | 24.75 | 24.75 | 24.00 | 24.25 | 24.25 | -1.22% | 21,109 |
| Apr 30, 2026 | 24.70 | 24.80 | 24.35 | 24.55 | 24.55 | -0.81% | 23,308 |
| Apr 29, 2026 | 24.00 | 24.75 | 24.00 | 24.75 | 24.75 | 2.27% | 16,191 |
| Apr 28, 2026 | 24.20 | 24.50 | 24.00 | 24.20 | 24.20 | 0.21% | 27,839 |
| Apr 27, 2026 | 24.50 | 24.50 | 24.00 | 24.15 | 24.15 | -1.02% | 12,491 |
| Apr 24, 2026 | 24.50 | 24.50 | 24.10 | 24.40 | 24.40 | 1.46% | 18,597 |
| Apr 23, 2026 | 23.95 | 24.05 | 23.30 | 24.05 | 24.05 | 3.22% | 14,842 |
| Apr 22, 2026 | 24.00 | 24.00 | 23.10 | 23.30 | 23.30 | -1.06% | 15,780 |
| Apr 21, 2026 | 23.80 | 24.50 | 23.55 | 23.55 | 23.55 | -1.67% | 20,926 |
| Apr 20, 2026 | 23.35 | 23.95 | 22.95 | 23.95 | 23.95 | 4.13% | 13,361 |
| Apr 17, 2026 | 23.20 | 23.20 | 22.50 | 23.00 | 23.00 | 0.44% | 24,075 |
| Apr 16, 2026 | 23.20 | 23.20 | 22.75 | 22.90 | 22.90 | -0.43% | 17,077 |
| Apr 15, 2026 | 23.20 | 23.30 | 23.00 | 23.00 | 23.00 | -0.43% | 14,056 |
| Apr 14, 2026 | 23.20 | 23.25 | 23.00 | 23.10 | 23.10 | 0.43% | 12,324 |
| Apr 9, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -0.86% | 12,297 |
| Apr 8, 2026 | 23.00 | 23.50 | 23.00 | 23.20 | 23.20 | 3.57% | 24,092 |
| Apr 7, 2026 | 21.95 | 22.55 | 21.95 | 22.40 | 22.40 | 2.05% | 19,362 |