Kri-Kri Milk Industry S.A. (ATH:KRI)
Greece · Delayed Price · Currency is EUR 28.15
+0.25 (0.90%)
Jul 31, 2026, 5:10 PM EET
Kri-Kri Milk Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 27.50 | 28.50 | 27.50 | 28.15 | 28.15 | 0.90% | 20,022 |
| Jul 30, 2026 | 27.35 | 28.00 | 27.35 | 27.90 | 27.90 | 2.01% | 12,222 |
| Jul 29, 2026 | 27.55 | 28.05 | 27.30 | 27.35 | 27.35 | -1.08% | 9,501 |
| Jul 28, 2026 | 27.95 | 28.15 | 27.30 | 27.65 | 27.65 | 0.91% | 12,712 |
| Jul 27, 2026 | 27.50 | 28.00 | 27.35 | 27.40 | 27.40 | 0.18% | 13,726 |
| Jul 24, 2026 | 27.30 | 27.65 | 27.30 | 27.35 | 27.35 | 0.55% | 13,582 |
| Jul 23, 2026 | 27.85 | 27.85 | 27.15 | 27.20 | 27.20 | -2.16% | 28,523 |
| Jul 22, 2026 | 28.00 | 28.65 | 27.30 | 27.80 | 27.80 | -0.71% | 26,617 |
| Jul 21, 2026 | 28.00 | 28.55 | 27.85 | 28.00 | 28.00 | 0.18% | 24,765 |
| Jul 20, 2026 | 28.20 | 28.25 | 27.50 | 27.95 | 27.95 | 0.36% | 19,647 |
| Jul 17, 2026 | 28.25 | 28.40 | 27.65 | 27.85 | 27.85 | -1.42% | 22,279 |
| Jul 16, 2026 | 28.80 | 29.00 | 28.10 | 28.25 | 28.25 | -1.91% | 19,695 |
| Jul 15, 2026 | 28.60 | 29.05 | 28.35 | 28.80 | 28.80 | 1.05% | 18,974 |
| Jul 14, 2026 | 28.50 | 29.10 | 27.45 | 28.50 | 28.50 | 1.97% | 14,545 |
| Jul 13, 2026 | 28.90 | 28.90 | 27.60 | 27.95 | 27.95 | 1.45% | 14,388 |
| Jul 10, 2026 | 28.80 | 28.80 | 27.55 | 27.55 | 27.55 | -3.84% | 16,646 |
| Jul 9, 2026 | 28.00 | 29.00 | 27.80 | 28.65 | 28.65 | 2.32% | 14,081 |
| Jul 8, 2026 | 28.80 | 29.20 | 27.65 | 28.00 | 28.00 | -1.41% | 19,249 |
| Jul 7, 2026 | 27.75 | 29.00 | 27.75 | 28.40 | 28.40 | 3.84% | 31,891 |
| Jul 6, 2026 | 29.50 | 29.50 | 27.20 | 27.35 | 27.35 | -5.03% | 30,940 |
| Jul 3, 2026 | 29.25 | 29.70 | 28.30 | 28.80 | 28.80 | -4.00% | 39,249 |
| Jul 2, 2026 | 30.35 | 30.35 | 29.90 | 30.00 | 30.00 | -1.15% | 16,653 |
| Jul 1, 2026 | 30.40 | 30.40 | 30.00 | 30.35 | 30.35 | -0.16% | 18,655 |
| Jun 30, 2026 | 30.30 | 30.40 | 29.65 | 30.40 | 30.40 | 0.33% | 57,575 |
| Jun 29, 2026 | 30.20 | 30.40 | 29.95 | 30.30 | 30.30 | 1.00% | 18,792 |
| Jun 26, 2026 | 30.00 | 30.35 | 29.60 | 30.00 | 30.00 | 1.01% | 47,185 |
| Jun 25, 2026 | 30.55 | 30.55 | 29.70 | 29.70 | 29.70 | -1.98% | 14,538 |
| Jun 24, 2026 | 29.50 | 30.60 | 29.00 | 30.30 | 30.30 | 4.48% | 41,191 |
| Jun 23, 2026 | 28.90 | 29.80 | 28.75 | 29.00 | 29.00 | 0.35% | 37,362 |
| Jun 22, 2026 | 29.25 | 29.40 | 28.75 | 28.90 | 28.90 | -1.20% | 25,423 |
| Jun 19, 2026 | 28.40 | 29.40 | 28.35 | 29.25 | 29.25 | 3.17% | 38,858 |
| 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 |