Kri-Kri Milk Industry S.A. (ATH:KRI)
Greece · Delayed Price · Currency is EUR 34.70
+0.10 (0.29%)
Oct 22, 2026, 5:10 PM EEST
Kri-Kri Milk Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 34.70 | 34.70 | 33.85 | 34.70 | 34.70 | 0.29% | 34,136 |
| Oct 21, 2026 | 33.85 | 34.60 | 33.60 | 34.60 | 34.60 | 2.06% | 64,774 |
| Oct 20, 2026 | 33.45 | 34.00 | 32.90 | 33.90 | 33.90 | 1.35% | 21,270 |
| Oct 19, 2026 | 33.00 | 33.65 | 32.20 | 33.45 | 33.45 | 0.45% | 36,076 |
| Oct 16, 2026 | 33.00 | 34.55 | 33.00 | 33.30 | 33.30 | -0.75% | 43,832 |
| Oct 15, 2026 | 33.00 | 33.55 | 32.90 | 33.55 | 33.55 | 1.98% | 25,356 |
| Oct 14, 2026 | 33.00 | 33.30 | 32.75 | 32.90 | 32.90 | -1.05% | 110,968 |
| Oct 13, 2026 | 33.40 | 33.40 | 32.80 | 33.25 | 33.25 | -0.45% | 17,635 |
| Oct 12, 2026 | 33.00 | 33.40 | 32.85 | 33.40 | 33.40 | 1.21% | 28,122 |
| Oct 9, 2026 | 32.50 | 33.10 | 32.40 | 33.00 | 33.00 | 1.54% | 32,481 |
| Oct 8, 2026 | 32.85 | 32.95 | 32.00 | 32.50 | 32.50 | -1.96% | 33,983 |
| Oct 7, 2026 | 33.80 | 33.80 | 32.70 | 33.15 | 33.15 | -1.92% | 24,893 |
| Oct 6, 2026 | 31.90 | 33.80 | 31.90 | 33.80 | 33.80 | 2.74% | 53,092 |
| Oct 5, 2026 | 33.00 | 33.00 | 32.50 | 32.90 | 32.90 | - | 21,707 |
| Oct 2, 2026 | 32.25 | 32.90 | 32.15 | 32.90 | 32.90 | 2.02% | 30,838 |
| Oct 1, 2026 | 32.20 | 32.25 | 31.30 | 32.25 | 32.25 | 0.47% | 138,130 |
| Sep 30, 2026 | 31.05 | 32.20 | 31.05 | 32.10 | 32.10 | 3.55% | 68,703 |
| Sep 29, 2026 | 31.70 | 31.70 | 30.65 | 31.00 | 31.00 | 0.16% | 44,344 |
| Sep 28, 2026 | 31.25 | 31.25 | 30.75 | 30.95 | 30.95 | - | 14,988 |
| Sep 25, 2026 | 30.95 | 31.30 | 30.70 | 30.95 | 30.95 | 0.81% | 132,135 |
| Sep 24, 2026 | 31.35 | 31.85 | 30.60 | 30.70 | 30.70 | -1.76% | 76,727 |
| Sep 23, 2026 | 32.70 | 32.70 | 30.65 | 31.25 | 31.25 | -4.43% | 48,736 |
| Sep 22, 2026 | 33.40 | 33.60 | 32.35 | 32.70 | 32.70 | -2.68% | 42,416 |
| Sep 21, 2026 | 32.45 | 33.60 | 32.45 | 33.60 | 33.60 | 3.54% | 25,116 |
| Sep 18, 2026 | 32.55 | 33.00 | 32.45 | 32.45 | 32.45 | -0.46% | 23,856 |
| Sep 17, 2026 | 32.70 | 33.45 | 32.55 | 32.60 | 32.60 | -0.31% | 59,058 |
| Sep 16, 2026 | 31.55 | 33.25 | 31.55 | 32.70 | 32.70 | 3.15% | 44,225 |
| Sep 15, 2026 | 31.70 | 32.05 | 31.40 | 31.70 | 31.70 | - | 24,441 |
| Sep 14, 2026 | 31.60 | 32.05 | 31.40 | 31.70 | 31.70 | -0.47% | 26,618 |
| Sep 11, 2026 | 30.55 | 32.00 | 30.55 | 31.85 | 31.85 | 1.11% | 18,934 |
| Sep 10, 2026 | 31.15 | 31.90 | 30.60 | 31.50 | 31.50 | - | 22,431 |
| Sep 9, 2026 | 31.00 | 31.60 | 31.00 | 31.50 | 31.50 | 2.61% | 18,351 |
| Sep 8, 2026 | 30.70 | 31.25 | 30.00 | 30.70 | 30.70 | -1.60% | 21,109 |
| Sep 7, 2026 | 30.85 | 32.00 | 30.85 | 31.20 | 31.20 | 0.16% | 28,828 |
| Sep 4, 2026 | 31.80 | 31.80 | 30.80 | 31.15 | 31.15 | -2.50% | 16,578 |
| Sep 3, 2026 | 32.50 | 32.50 | 30.50 | 31.95 | 31.95 | 1.11% | 22,898 |
| Sep 2, 2026 | 31.80 | 32.30 | 31.30 | 31.60 | 31.60 | -2.02% | 13,855 |
| Sep 1, 2026 | 32.55 | 32.55 | 31.85 | 32.25 | 32.25 | 1.74% | 13,955 |
| Aug 31, 2026 | 32.50 | 32.95 | 31.70 | 31.70 | 31.70 | -2.16% | 188,533 |
| Aug 28, 2026 | 31.95 | 32.50 | 31.85 | 32.40 | 32.40 | 1.89% | 29,478 |
| Aug 27, 2026 | 32.00 | 32.15 | 31.70 | 31.80 | 31.80 | -0.62% | 21,434 |
| Aug 26, 2026 | 31.85 | 32.00 | 31.80 | 32.00 | 32.00 | - | 36,507 |
| Aug 25, 2026 | 32.00 | 32.00 | 31.55 | 32.00 | 32.00 | 0.31% | 37,273 |
| Aug 24, 2026 | 31.70 | 32.50 | 31.40 | 31.90 | 31.90 | 2.24% | 47,160 |
| Aug 21, 2026 | 31.00 | 31.40 | 30.95 | 31.20 | 31.20 | 0.65% | 32,584 |
| Aug 20, 2026 | 30.10 | 31.25 | 30.00 | 31.00 | 31.00 | 4.21% | 32,874 |
| Aug 19, 2026 | 30.30 | 30.45 | 29.95 | 30.20 | 29.75 | -0.33% | 20,377 |
| Aug 18, 2026 | 29.95 | 30.30 | 29.85 | 30.30 | 29.85 | 1.51% | 25,028 |
| Aug 17, 2026 | 29.95 | 30.00 | 29.70 | 29.85 | 29.40 | 0.34% | 13,385 |
| Aug 14, 2026 | 30.60 | 30.60 | 29.70 | 29.75 | 29.31 | -2.94% | 21,494 |