Loulis Food Ingredients S.A. (ATH:KYLO)
Greece · Delayed Price · Currency is EUR 3.760
+0.060 (1.62%)
Dec 22, 2025, 4:59 PM EET
Loulis Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.71 | 3.71 | 3.63 | 3.70 | 3.70 | - | 2,646 |
| Dec 18, 2025 | 3.73 | 3.73 | 3.68 | 3.70 | 3.70 | -0.54% | 5,883 |
| Dec 17, 2025 | 3.74 | 3.74 | 3.68 | 3.72 | 3.72 | -0.27% | 4,403 |
| Dec 16, 2025 | 3.72 | 3.74 | 3.70 | 3.73 | 3.73 | 0.54% | 1,890 |
| Dec 15, 2025 | 3.71 | 3.71 | 3.67 | 3.71 | 3.71 | 0.27% | 1,108 |
| Dec 12, 2025 | 3.71 | 3.74 | 3.65 | 3.70 | 3.70 | -0.27% | 1,150 |
| Dec 11, 2025 | 3.72 | 3.72 | 3.66 | 3.71 | 3.71 | 0.54% | 2,485 |
| Dec 10, 2025 | 3.72 | 3.72 | 3.62 | 3.69 | 3.69 | - | 1,332 |
| Dec 9, 2025 | 3.67 | 3.70 | 3.67 | 3.69 | 3.69 | 1.93% | 590 |
| Dec 8, 2025 | 3.67 | 3.72 | 3.62 | 3.62 | 3.62 | -2.16% | 3,267 |
| Dec 5, 2025 | 3.68 | 3.73 | 3.66 | 3.70 | 3.70 | - | 7,999 |
| Dec 4, 2025 | 3.67 | 3.72 | 3.65 | 3.70 | 3.70 | 0.54% | 17,530 |
| Dec 3, 2025 | 3.70 | 3.70 | 3.67 | 3.68 | 3.68 | - | 6,893 |
| Dec 2, 2025 | 3.65 | 3.68 | 3.64 | 3.68 | 3.68 | 0.82% | 9,482 |
| Dec 1, 2025 | 3.67 | 3.67 | 3.63 | 3.65 | 3.65 | - | 6,296 |
| Nov 28, 2025 | 3.68 | 3.76 | 3.65 | 3.65 | 3.65 | 0.27% | 10,337 |
| Nov 27, 2025 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | 3.70% | 16,359 |
| Nov 26, 2025 | 3.40 | 3.55 | 3.40 | 3.51 | 3.51 | 3.54% | 26,349 |
| Nov 25, 2025 | 3.37 | 3.42 | 3.33 | 3.39 | 3.39 | 1.50% | 7,495 |
| Nov 24, 2025 | 3.36 | 3.37 | 3.33 | 3.34 | 3.34 | -0.30% | 4,838 |
| Nov 21, 2025 | 3.35 | 3.39 | 3.31 | 3.35 | 3.35 | - | 12,791 |
| Nov 20, 2025 | 3.48 | 3.48 | 3.30 | 3.35 | 3.35 | -1.47% | 23,727 |
| Nov 19, 2025 | 3.39 | 3.42 | 3.31 | 3.40 | 3.40 | 0.29% | 10,837 |
| Nov 18, 2025 | 3.44 | 3.44 | 3.30 | 3.39 | 3.39 | -0.29% | 14,590 |
| Nov 17, 2025 | 3.50 | 3.51 | 3.40 | 3.40 | 3.40 | -2.58% | 21,740 |
| Nov 14, 2025 | 3.47 | 3.50 | 3.44 | 3.49 | 3.49 | 0.87% | 16,192 |
| Nov 13, 2025 | 3.49 | 3.49 | 3.40 | 3.46 | 3.46 | 0.29% | 26,812 |
| Nov 12, 2025 | 3.50 | 3.50 | 3.44 | 3.45 | 3.45 | -0.29% | 6,499 |
| Nov 11, 2025 | 3.53 | 3.53 | 3.44 | 3.46 | 3.46 | - | 8,170 |
| Nov 10, 2025 | 3.42 | 3.50 | 3.40 | 3.46 | 3.46 | 1.76% | 17,565 |
| Nov 7, 2025 | 3.53 | 3.53 | 3.40 | 3.40 | 3.40 | -2.02% | 4,480 |
| Nov 6, 2025 | 3.50 | 3.56 | 3.38 | 3.47 | 3.47 | -0.29% | 30,059 |
| Nov 5, 2025 | 3.50 | 3.52 | 3.41 | 3.48 | 3.48 | - | 7,805 |
| Nov 4, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -0.85% | 4,656 |
| Nov 3, 2025 | 3.47 | 3.52 | 3.44 | 3.51 | 3.51 | 1.15% | 19,640 |
| Oct 31, 2025 | 3.53 | 3.53 | 3.43 | 3.47 | 3.47 | -0.57% | 16,155 |
| Oct 30, 2025 | 3.59 | 3.59 | 3.43 | 3.49 | 3.49 | -2.24% | 9,767 |
| Oct 29, 2025 | 3.63 | 3.63 | 3.50 | 3.57 | 3.57 | 0.56% | 15,030 |
| Oct 27, 2025 | 3.58 | 3.58 | 3.48 | 3.55 | 3.55 | - | 4,862 |
| Oct 24, 2025 | 3.57 | 3.58 | 3.52 | 3.55 | 3.55 | 0.28% | 10,776 |
| Oct 23, 2025 | 3.50 | 3.57 | 3.50 | 3.54 | 3.54 | 1.14% | 8,886 |
| Oct 22, 2025 | 3.49 | 3.54 | 3.42 | 3.50 | 3.50 | 1.45% | 7,732 |
| Oct 21, 2025 | 3.48 | 3.48 | 3.35 | 3.45 | 3.45 | 0.29% | 17,892 |
| Oct 20, 2025 | 3.43 | 3.49 | 3.38 | 3.44 | 3.44 | - | 4,940 |
| Oct 17, 2025 | 3.52 | 3.52 | 3.33 | 3.44 | 3.44 | 0.58% | 8,917 |
| Oct 16, 2025 | 3.53 | 3.62 | 3.40 | 3.42 | 3.42 | -3.12% | 7,414 |
| Oct 15, 2025 | 3.67 | 3.68 | 3.53 | 3.53 | 3.53 | -1.94% | 7,026 |
| Oct 14, 2025 | 3.70 | 3.70 | 3.54 | 3.60 | 3.60 | -1.10% | 5,880 |
| Oct 13, 2025 | 3.67 | 3.70 | 3.61 | 3.64 | 3.64 | -0.82% | 6,521 |
| Oct 10, 2025 | 3.74 | 3.74 | 3.62 | 3.67 | 3.67 | -1.34% | 8,294 |