Loulis Food Ingredients S.A. (ATH:KYLO)
Greece · Delayed Price · Currency is EUR 3.550
-0.110 (-3.01%)
Mar 19, 2026, 5:18 PM EET
Loulis Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.63 | 3.63 | 3.55 | 3.55 | 3.55 | -3.01% | 3,523 |
| Mar 18, 2026 | 3.69 | 3.69 | 3.60 | 3.66 | 3.66 | - | 2,945 |
| Mar 17, 2026 | 3.67 | 3.68 | 3.62 | 3.66 | 3.66 | 0.55% | 1,840 |
| Mar 16, 2026 | 3.63 | 3.67 | 3.63 | 3.64 | 3.64 | -0.55% | 2,210 |
| Mar 13, 2026 | 3.61 | 3.66 | 3.60 | 3.66 | 3.66 | 1.67% | 1,219 |
| Mar 12, 2026 | 3.67 | 3.67 | 3.60 | 3.60 | 3.60 | -1.91% | 905 |
| Mar 11, 2026 | 3.64 | 3.67 | 3.62 | 3.67 | 3.67 | - | 4,175 |
| Mar 10, 2026 | 3.68 | 3.69 | 3.60 | 3.67 | 3.67 | 1.38% | 2,529 |
| Mar 9, 2026 | 3.63 | 3.64 | 3.50 | 3.62 | 3.62 | -0.55% | 5,220 |
| Mar 6, 2026 | 3.69 | 3.71 | 3.63 | 3.64 | 3.64 | -1.62% | 4,067 |
| Mar 5, 2026 | 3.70 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 2,080 |
| Mar 4, 2026 | 3.59 | 3.69 | 3.55 | 3.60 | 3.60 | 0.28% | 15,648 |
| Mar 3, 2026 | 3.71 | 3.72 | 3.59 | 3.59 | 3.59 | -4.27% | 4,338 |
| Mar 2, 2026 | 3.78 | 3.78 | 3.72 | 3.75 | 3.75 | -3.35% | 4,827 |
| Feb 27, 2026 | 3.95 | 3.96 | 3.88 | 3.88 | 3.88 | -1.77% | 5,733 |
| Feb 26, 2026 | 3.88 | 3.95 | 3.88 | 3.95 | 3.95 | - | 3,200 |
| Feb 25, 2026 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 1.28% | 270 |
| Feb 24, 2026 | 3.98 | 3.98 | 3.85 | 3.90 | 3.90 | -2.01% | 3,861 |
| Feb 20, 2026 | 4.00 | 4.00 | 3.90 | 3.98 | 3.98 | -0.75% | 1,120 |
| Feb 19, 2026 | 4.02 | 4.02 | 3.93 | 4.01 | 4.01 | -0.50% | 1,526 |
| Feb 18, 2026 | 4.04 | 4.04 | 4.00 | 4.03 | 4.03 | 0.25% | 1,750 |
| Feb 17, 2026 | 4.03 | 4.10 | 3.94 | 4.02 | 4.02 | 0.50% | 10,359 |
| Feb 16, 2026 | 4.01 | 4.01 | 3.91 | 4.00 | 4.00 | 0.50% | 2,964 |
| Feb 13, 2026 | 3.97 | 4.00 | 3.97 | 3.98 | 3.98 | -0.50% | 9,000 |
| Feb 12, 2026 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 4,714 |
| Feb 11, 2026 | 4.07 | 4.07 | 3.96 | 3.98 | 3.98 | -0.50% | 1,160 |
| Feb 10, 2026 | 3.91 | 4.03 | 3.91 | 4.00 | 4.00 | 2.04% | 6,186 |
| Feb 9, 2026 | 3.97 | 3.97 | 3.87 | 3.92 | 3.92 | 0.51% | 5,631 |
| Feb 6, 2026 | 3.98 | 3.98 | 3.86 | 3.90 | 3.90 | -1.76% | 3,114 |
| Feb 5, 2026 | 3.98 | 3.98 | 3.92 | 3.97 | 3.97 | -0.25% | 3,977 |
| Feb 4, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | - | 10,033 |
| Feb 3, 2026 | 3.86 | 4.00 | 3.83 | 3.98 | 3.98 | 3.11% | 10,430 |
| Feb 2, 2026 | 3.83 | 3.86 | 3.77 | 3.86 | 3.86 | 0.78% | 1,384 |
| Jan 30, 2026 | 3.89 | 3.89 | 3.76 | 3.83 | 3.83 | -0.78% | 10,719 |
| Jan 29, 2026 | 3.84 | 3.86 | 3.78 | 3.86 | 3.86 | 1.05% | 1,728 |
| Jan 28, 2026 | 3.88 | 3.88 | 3.80 | 3.82 | 3.82 | -0.78% | 4,609 |
| Jan 27, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | -1.03% | 2,043 |
| Jan 26, 2026 | 3.89 | 3.89 | 3.80 | 3.89 | 3.89 | - | 4,163 |
| Jan 23, 2026 | 3.85 | 3.89 | 3.85 | 3.89 | 3.89 | 0.52% | 1,875 |
| Jan 22, 2026 | 3.83 | 3.87 | 3.83 | 3.87 | 3.87 | 1.04% | 6,888 |
| Jan 21, 2026 | 3.80 | 3.83 | 3.75 | 3.83 | 3.83 | 0.79% | 3,801 |
| Jan 20, 2026 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -1.81% | 7,827 |
| Jan 19, 2026 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | -0.26% | 7,010 |
| Jan 16, 2026 | 3.90 | 3.90 | 3.80 | 3.88 | 3.88 | -0.26% | 9,775 |
| Jan 15, 2026 | 3.90 | 3.90 | 3.87 | 3.89 | 3.89 | 0.26% | 1,212 |
| Jan 14, 2026 | 3.86 | 3.89 | 3.85 | 3.88 | 3.88 | 0.52% | 4,920 |
| Jan 13, 2026 | 3.91 | 3.94 | 3.82 | 3.86 | 3.86 | -1.78% | 8,273 |
| Jan 12, 2026 | 3.98 | 3.98 | 3.88 | 3.93 | 3.93 | 0.51% | 12,603 |
| Jan 9, 2026 | 3.90 | 3.93 | 3.87 | 3.91 | 3.91 | 0.26% | 1,167 |
| Jan 8, 2026 | 3.92 | 3.93 | 3.89 | 3.90 | 3.90 | - | 3,434 |