Skip to main content
logo
Kri-Kri Milk Industry S.A. (ATH:KRI)
Greece flag Greece · Delayed Price · Currency is EUR
27.00
+0.65 (2.47%)
May 29, 2026, 5:10 PM EET

Kri-Kri Milk Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202626.3527.4526.3527.0027.002.47%72,605
May 28, 202625.0026.4024.8526.3526.355.82%20,796
May 27, 202624.2524.9024.0024.9024.901.63%12,887
May 26, 202624.4524.6524.0524.5024.500.41%17,395
May 25, 202624.3524.5524.2024.4024.400.83%12,231
May 22, 202624.2024.4524.1024.2024.200.41%21,887
May 21, 202624.6524.7524.0524.1024.10-1.63%13,589
May 20, 202624.9025.1024.4024.5024.50-2.00%21,146
May 19, 202625.4025.4024.9025.0025.00-49,660
May 18, 202625.0025.4024.4025.0025.00-39,820
May 15, 202624.5025.3524.3025.0025.002.04%11,888
May 14, 202624.3525.1524.0024.5024.502.73%17,313
May 13, 202624.1024.4023.8023.8523.85-1.04%12,828
May 12, 202624.9025.0024.0524.1024.10-3.60%32,432
May 11, 202625.5025.7025.0025.0025.00-3.10%11,572
May 8, 202625.9526.1525.4025.8025.80-44,219
May 7, 202626.0026.0025.1025.8025.80-0.77%54,943
May 6, 202625.2526.1025.0526.0026.004.00%28,780
May 5, 202624.4525.1024.1525.0025.003.09%24,738
May 4, 202624.7524.7524.0024.2524.25-1.22%21,109
Apr 30, 202624.7024.8024.3524.5524.55-0.81%23,308
Apr 29, 202624.0024.7524.0024.7524.752.27%16,191
Apr 28, 202624.2024.5024.0024.2024.200.21%27,839
Apr 27, 202624.5024.5024.0024.1524.15-1.02%12,491
Apr 24, 202624.5024.5024.1024.4024.401.46%18,597
Apr 23, 202623.9524.0523.3024.0524.053.22%14,842
Apr 22, 202624.0024.0023.1023.3023.30-1.06%15,780
Apr 21, 202623.8024.5023.5523.5523.55-1.67%20,926
Apr 20, 202623.3523.9522.9523.9523.954.13%13,361
Apr 17, 202623.2023.2022.5023.0023.000.44%24,075
Apr 16, 202623.2023.2022.7522.9022.90-0.43%17,077
Apr 15, 202623.2023.3023.0023.0023.00-0.43%14,056
Apr 14, 202623.2023.2523.0023.1023.100.43%12,324
Apr 9, 202623.4023.4023.0023.0023.00-0.86%12,297
Apr 8, 202623.0023.5023.0023.2023.203.57%24,092
Apr 7, 202621.9522.5521.9522.4022.402.05%19,362
Apr 2, 202621.4522.2021.4521.9521.95-3.30%19,521
Apr 1, 202621.4522.8521.4522.7022.706.07%22,550
Mar 31, 202621.3521.6021.1521.4021.400.23%24,155
Mar 30, 202620.8021.4520.8021.3521.352.15%17,266
Mar 27, 202620.4021.0020.4020.9020.902.45%16,688
Mar 26, 202620.0020.6019.9820.4020.402.20%18,636
Mar 24, 202620.0020.0019.6019.9619.96-0.20%11,519
Mar 23, 202619.2420.2019.1820.0020.00-1.72%21,796
Mar 20, 202620.9521.2020.3020.3520.35-2.86%16,682
Mar 19, 202621.7021.7020.6520.9520.95-3.46%13,299
Mar 18, 202621.9022.0521.7021.7021.70-15,486
Mar 17, 202622.5022.5021.4521.7021.700.70%11,672
Mar 16, 202622.2022.2021.4521.5521.55-2.71%9,132
Mar 13, 202622.0522.2521.8022.1522.152.55%18,244