Kri-Kri Milk Industry S.A. (ATH:KRI)
Greece · Delayed Price · Currency is EUR 32.25
+0.15 (0.47%)
Oct 1, 2026, 5:09 PM EET
Kri-Kri Milk Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 29.40 | 30.70 | 29.40 | 30.65 | 30.19 | 4.25% | 25,938 |
| Aug 12, 2026 | 29.00 | 29.75 | 28.80 | 29.40 | 28.96 | 1.73% | 17,225 |
| Aug 11, 2026 | 29.00 | 29.00 | 28.65 | 28.90 | 28.47 | 0.70% | 13,879 |
| Aug 10, 2026 | 28.45 | 28.95 | 28.45 | 28.70 | 28.27 | -1.03% | 12,156 |
| Aug 7, 2026 | 29.70 | 29.70 | 28.20 | 29.00 | 28.57 | 0.17% | 12,032 |
| Aug 6, 2026 | 29.65 | 29.70 | 28.90 | 28.95 | 28.52 | -1.86% | 12,666 |
| Aug 5, 2026 | 29.95 | 30.05 | 29.45 | 29.50 | 29.06 | -1.17% | 25,914 |
| Aug 4, 2026 | 29.90 | 30.00 | 29.45 | 29.85 | 29.40 | 1.53% | 32,002 |
| Aug 3, 2026 | 28.25 | 29.85 | 28.05 | 29.40 | 28.96 | 4.44% | 34,623 |
| Jul 31, 2026 | 27.50 | 28.50 | 27.50 | 28.15 | 27.73 | 0.90% | 20,022 |
| Jul 30, 2026 | 27.35 | 28.00 | 27.35 | 27.90 | 27.48 | 2.01% | 12,222 |
| Jul 29, 2026 | 27.55 | 28.05 | 27.30 | 27.35 | 26.94 | -1.08% | 9,501 |
| Jul 28, 2026 | 27.95 | 28.15 | 27.30 | 27.65 | 27.24 | 0.91% | 12,712 |
| Jul 27, 2026 | 27.50 | 28.00 | 27.35 | 27.40 | 26.99 | 0.18% | 13,726 |
| Jul 24, 2026 | 27.30 | 27.65 | 27.30 | 27.35 | 26.94 | 0.55% | 13,582 |