Kri-Kri Milk Industry S.A. (ATH:KRI)
Greece · Delayed Price · Currency is EUR 25.00
-0.80 (-3.10%)
May 11, 2026, 5:14 PM EET
Kri-Kri Milk Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 25.50 | 25.70 | 25.20 | 25.25 | - | -2.13% | 10,305 |
| May 8, 2026 | 25.95 | 26.15 | 25.40 | 25.80 | 25.80 | - | 44,219 |
| May 7, 2026 | 26.00 | 26.00 | 25.10 | 25.80 | 25.80 | -0.77% | 54,943 |
| May 6, 2026 | 25.25 | 26.10 | 25.05 | 26.00 | 26.00 | 4.00% | 28,780 |
| May 5, 2026 | 24.45 | 25.10 | 24.15 | 25.00 | 25.00 | 3.09% | 24,738 |
| May 4, 2026 | 24.75 | 24.75 | 24.00 | 24.25 | 24.25 | -1.22% | 21,109 |
| Apr 30, 2026 | 24.70 | 24.80 | 24.35 | 24.55 | 24.55 | -0.81% | 23,308 |
| Apr 29, 2026 | 24.00 | 24.75 | 24.00 | 24.75 | 24.75 | 2.27% | 16,191 |
| Apr 28, 2026 | 24.20 | 24.50 | 24.00 | 24.20 | 24.20 | 0.21% | 27,839 |
| Apr 27, 2026 | 24.50 | 24.50 | 24.00 | 24.15 | 24.15 | -1.02% | 12,491 |
| Apr 24, 2026 | 24.50 | 24.50 | 24.10 | 24.40 | 24.40 | 1.46% | 18,597 |
| Apr 23, 2026 | 23.95 | 24.05 | 23.30 | 24.05 | 24.05 | 3.22% | 14,842 |
| Apr 22, 2026 | 24.00 | 24.00 | 23.10 | 23.30 | 23.30 | -1.06% | 15,780 |
| Apr 21, 2026 | 23.80 | 24.50 | 23.55 | 23.55 | 23.55 | -1.67% | 20,926 |
| Apr 20, 2026 | 23.35 | 23.95 | 22.95 | 23.95 | 23.95 | 4.13% | 13,361 |
| Apr 17, 2026 | 23.20 | 23.20 | 22.50 | 23.00 | 23.00 | 0.44% | 24,075 |
| Apr 16, 2026 | 23.20 | 23.20 | 22.75 | 22.90 | 22.90 | -0.43% | 17,077 |
| Apr 15, 2026 | 23.20 | 23.30 | 23.00 | 23.00 | 23.00 | -0.43% | 14,056 |
| Apr 14, 2026 | 23.20 | 23.25 | 23.00 | 23.10 | 23.10 | 0.43% | 12,324 |
| Apr 9, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -0.86% | 12,297 |
| Apr 8, 2026 | 23.00 | 23.50 | 23.00 | 23.20 | 23.20 | 3.57% | 24,092 |
| Apr 7, 2026 | 21.95 | 22.55 | 21.95 | 22.40 | 22.40 | 2.05% | 19,362 |
| Apr 2, 2026 | 21.45 | 22.20 | 21.45 | 21.95 | 21.95 | -3.30% | 19,521 |
| Apr 1, 2026 | 21.45 | 22.85 | 21.45 | 22.70 | 22.70 | 6.07% | 22,550 |
| Mar 31, 2026 | 21.35 | 21.60 | 21.15 | 21.40 | 21.40 | 0.23% | 24,155 |
| Mar 30, 2026 | 20.80 | 21.45 | 20.80 | 21.35 | 21.35 | 2.15% | 17,266 |
| Mar 27, 2026 | 20.40 | 21.00 | 20.40 | 20.90 | 20.90 | 2.45% | 16,688 |
| Mar 26, 2026 | 20.00 | 20.60 | 19.98 | 20.40 | 20.40 | 2.20% | 18,636 |
| Mar 24, 2026 | 20.00 | 20.00 | 19.60 | 19.96 | 19.96 | -0.20% | 11,519 |
| Mar 23, 2026 | 19.24 | 20.20 | 19.18 | 20.00 | 20.00 | -1.72% | 21,796 |
| Mar 20, 2026 | 20.95 | 21.20 | 20.30 | 20.35 | 20.35 | -2.86% | 16,682 |
| Mar 19, 2026 | 21.70 | 21.70 | 20.65 | 20.95 | 20.95 | -3.46% | 13,299 |
| Mar 18, 2026 | 21.90 | 22.05 | 21.70 | 21.70 | 21.70 | - | 15,486 |
| Mar 17, 2026 | 22.50 | 22.50 | 21.45 | 21.70 | 21.70 | 0.70% | 11,672 |
| Mar 16, 2026 | 22.20 | 22.20 | 21.45 | 21.55 | 21.55 | -2.71% | 9,132 |
| Mar 13, 2026 | 22.05 | 22.25 | 21.80 | 22.15 | 22.15 | 2.55% | 18,244 |
| Mar 12, 2026 | 21.85 | 22.75 | 21.55 | 21.60 | 21.60 | -2.48% | 14,792 |
| Mar 11, 2026 | 23.50 | 23.50 | 21.95 | 22.15 | 22.15 | 1.37% | 14,271 |
| Mar 10, 2026 | 23.20 | 23.20 | 21.70 | 21.85 | 21.85 | 0.23% | 20,530 |
| Mar 9, 2026 | 21.70 | 22.15 | 21.40 | 21.80 | 21.80 | -4.39% | 17,323 |
| Mar 6, 2026 | 23.00 | 23.70 | 22.80 | 22.80 | 22.80 | -2.98% | 17,682 |
| Mar 5, 2026 | 23.10 | 23.55 | 22.90 | 23.50 | 23.50 | - | 44,367 |
| Mar 4, 2026 | 21.60 | 23.50 | 21.60 | 23.50 | 23.50 | 7.80% | 15,959 |
| Mar 3, 2026 | 23.00 | 23.40 | 21.70 | 21.80 | 21.80 | -7.23% | 44,802 |
| Mar 2, 2026 | 23.15 | 24.25 | 22.55 | 23.50 | 23.50 | -2.08% | 36,431 |
| Feb 27, 2026 | 23.90 | 24.05 | 23.75 | 24.00 | 24.00 | 0.42% | 3,737 |
| Feb 26, 2026 | 24.45 | 24.45 | 23.60 | 23.90 | 23.90 | 1.49% | 30,445 |
| Feb 25, 2026 | 23.00 | 23.70 | 23.00 | 23.55 | 23.55 | 0.43% | 2,787 |
| Feb 24, 2026 | 23.00 | 23.75 | 22.95 | 23.45 | 23.45 | 1.96% | 41,940 |
| Feb 20, 2026 | 24.05 | 24.05 | 22.90 | 23.00 | 23.00 | -1.29% | 8,225 |