Kri-Kri Milk Industry S.A. (ATH:KRI)
Greece · Delayed Price · Currency is EUR 31.20
+0.20 (0.65%)
Aug 21, 2026, 5:10 PM EET
Kri-Kri Milk Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 27.85 | 27.85 | 27.15 | 27.20 | 26.79 | -2.16% | 28,523 |
| Jul 22, 2026 | 28.00 | 28.65 | 27.30 | 27.80 | 27.38 | -0.71% | 26,617 |
| Jul 21, 2026 | 28.00 | 28.55 | 27.85 | 28.00 | 27.58 | 0.18% | 24,765 |
| Jul 20, 2026 | 28.20 | 28.25 | 27.50 | 27.95 | 27.53 | 0.36% | 19,647 |
| Jul 17, 2026 | 28.25 | 28.40 | 27.65 | 27.85 | 27.43 | -1.42% | 22,279 |
| Jul 16, 2026 | 28.80 | 29.00 | 28.10 | 28.25 | 27.83 | -1.91% | 19,695 |
| Jul 15, 2026 | 28.60 | 29.05 | 28.35 | 28.80 | 28.37 | 1.05% | 18,974 |
| Jul 14, 2026 | 28.50 | 29.10 | 27.45 | 28.50 | 28.07 | 1.97% | 14,545 |
| Jul 13, 2026 | 28.90 | 28.90 | 27.60 | 27.95 | 27.53 | 1.45% | 14,388 |
| Jul 10, 2026 | 28.80 | 28.80 | 27.55 | 27.55 | 27.14 | -3.84% | 16,646 |
| Jul 9, 2026 | 28.00 | 29.00 | 27.80 | 28.65 | 28.22 | 2.32% | 14,081 |
| Jul 8, 2026 | 28.80 | 29.20 | 27.65 | 28.00 | 27.58 | -1.41% | 19,249 |
| Jul 7, 2026 | 27.75 | 29.00 | 27.75 | 28.40 | 27.98 | 3.84% | 31,891 |
| Jul 6, 2026 | 29.50 | 29.50 | 27.20 | 27.35 | 26.94 | -5.03% | 30,940 |
| Jul 3, 2026 | 29.25 | 29.70 | 28.30 | 28.80 | 28.37 | -4.00% | 39,249 |
| Jul 2, 2026 | 30.35 | 30.35 | 29.90 | 30.00 | 29.55 | -1.15% | 16,653 |
| Jul 1, 2026 | 30.40 | 30.40 | 30.00 | 30.35 | 29.90 | -0.16% | 18,655 |
| Jun 30, 2026 | 30.30 | 30.40 | 29.65 | 30.40 | 29.95 | 0.33% | 57,575 |
| Jun 29, 2026 | 30.20 | 30.40 | 29.95 | 30.30 | 29.85 | 1.00% | 18,792 |
| Jun 26, 2026 | 30.00 | 30.35 | 29.60 | 30.00 | 29.55 | 1.01% | 47,185 |
| Jun 25, 2026 | 30.55 | 30.55 | 29.70 | 29.70 | 29.26 | -1.98% | 14,538 |
| Jun 24, 2026 | 29.50 | 30.60 | 29.00 | 30.30 | 29.85 | 4.48% | 41,191 |
| Jun 23, 2026 | 28.90 | 29.80 | 28.75 | 29.00 | 28.57 | 0.35% | 37,362 |
| Jun 22, 2026 | 29.25 | 29.40 | 28.75 | 28.90 | 28.47 | -1.20% | 25,423 |
| Jun 19, 2026 | 28.40 | 29.40 | 28.35 | 29.25 | 28.81 | 3.17% | 38,858 |
| Jun 18, 2026 | 28.00 | 28.40 | 27.80 | 28.35 | 27.93 | -0.35% | 19,622 |
| Jun 17, 2026 | 29.00 | 29.00 | 28.25 | 28.45 | 28.03 | -0.52% | 14,315 |
| Jun 16, 2026 | 28.50 | 28.70 | 27.70 | 28.60 | 28.17 | 1.42% | 30,329 |
| Jun 15, 2026 | 28.70 | 28.80 | 28.00 | 28.20 | 27.78 | 0.18% | 10,858 |