Loulis Food Ingredients S.A. (ATH:KYLO)
Greece · Delayed Price · Currency is EUR 3.680
-0.040 (-1.08%)
Aug 1, 2025, 5:13 PM EET
Loulis Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.73 | 3.73 | 3.67 | 3.68 | 3.68 | -1.08% | 4,648 |
| Jul 31, 2025 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | 0.27% | 3,305 |
| Jul 30, 2025 | 3.71 | 3.71 | 3.70 | 3.71 | 3.71 | 0.27% | 241 |
| Jul 29, 2025 | 3.63 | 3.72 | 3.63 | 3.70 | 3.70 | -0.54% | 3,741 |
| Jul 28, 2025 | 3.73 | 3.73 | 3.69 | 3.72 | 3.72 | 0.27% | 5,650 |
| Jul 25, 2025 | 3.73 | 3.73 | 3.67 | 3.71 | 3.71 | - | 2,973 |
| Jul 24, 2025 | 3.72 | 3.75 | 3.67 | 3.71 | 3.71 | 0.27% | 2,030 |
| Jul 23, 2025 | 3.74 | 3.75 | 3.61 | 3.70 | 3.70 | -1.07% | 16,364 |
| Jul 22, 2025 | 3.80 | 3.80 | 3.70 | 3.74 | 3.74 | -1.32% | 4,602 |
| Jul 21, 2025 | 3.78 | 3.79 | 3.72 | 3.79 | 3.79 | 0.53% | 6,475 |
| Jul 18, 2025 | 3.77 | 3.80 | 3.77 | 3.77 | 3.77 | - | 5,215 |
| Jul 17, 2025 | 3.77 | 3.77 | 3.73 | 3.77 | 3.77 | - | 2,586 |
| Jul 16, 2025 | 3.77 | 3.79 | 3.68 | 3.77 | 3.77 | -1.05% | 5,283 |
| Jul 15, 2025 | 3.72 | 3.81 | 3.70 | 3.81 | 3.81 | 0.53% | 11,653 |
| Jul 14, 2025 | 3.74 | 3.79 | 3.67 | 3.79 | 3.79 | 1.34% | 2,221 |
| Jul 11, 2025 | 3.70 | 3.74 | 3.68 | 3.74 | 3.74 | - | 4,295 |
| Jul 10, 2025 | 3.83 | 3.83 | 3.71 | 3.74 | 3.74 | -2.09% | 6,447 |
| Jul 9, 2025 | 3.80 | 3.84 | 3.71 | 3.82 | 3.82 | 1.06% | 12,277 |
| Jul 8, 2025 | 3.80 | 3.80 | 3.72 | 3.78 | 3.78 | 0.53% | 8,688 |
| Jul 7, 2025 | 3.74 | 3.77 | 3.70 | 3.76 | 3.76 | 1.35% | 7,797 |
| Jul 4, 2025 | 3.67 | 3.79 | 3.67 | 3.71 | 3.71 | 1.09% | 9,035 |
| Jul 3, 2025 | 3.67 | 3.67 | 3.66 | 3.67 | 3.67 | 1.10% | 2,048 |
| Jul 2, 2025 | 3.67 | 3.67 | 3.63 | 3.63 | 3.63 | -0.55% | 19,674 |
| Jul 1, 2025 | 3.58 | 3.65 | 3.51 | 3.65 | 3.65 | 3.99% | 10,684 |
| Jun 30, 2025 | 3.55 | 3.57 | 3.51 | 3.51 | 3.51 | -1.13% | 1,361 |
| Jun 27, 2025 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | 0.28% | 5,250 |
| Jun 26, 2025 | 3.51 | 3.55 | 3.50 | 3.54 | 3.54 | 1.14% | 13,217 |
| Jun 25, 2025 | 3.49 | 3.51 | 3.45 | 3.50 | 3.50 | 2.04% | 8,521 |
| Jun 24, 2025 | 3.48 | 3.52 | 3.42 | 3.43 | 3.43 | -0.58% | 10,625 |
| Jun 23, 2025 | 3.25 | 3.45 | 3.25 | 3.45 | 3.45 | 3.60% | 13,695 |
| Jun 20, 2025 | 3.30 | 3.35 | 3.28 | 3.33 | 3.33 | 0.91% | 13,406 |
| Jun 19, 2025 | 3.35 | 3.35 | 3.28 | 3.30 | 3.30 | -1.20% | 4,496 |
| Jun 18, 2025 | 3.40 | 3.47 | 3.30 | 3.34 | 3.34 | -1.76% | 9,757 |
| Jun 17, 2025 | 3.45 | 3.45 | 3.35 | 3.40 | 3.40 | -1.45% | 4,486 |
| Jun 16, 2025 | 3.42 | 3.45 | 3.38 | 3.45 | 3.45 | - | 5,301 |
| Jun 13, 2025 | 3.49 | 3.49 | 3.40 | 3.45 | 3.45 | -1.99% | 13,030 |
| Jun 12, 2025 | 3.55 | 3.57 | 3.50 | 3.52 | 3.52 | -0.85% | 2,549 |
| Jun 11, 2025 | 3.50 | 3.55 | 3.46 | 3.55 | 3.55 | 1.14% | 4,929 |
| Jun 10, 2025 | 3.51 | 3.54 | 3.49 | 3.51 | 3.51 | 0.57% | 1,314 |
| Jun 6, 2025 | 3.60 | 3.60 | 3.47 | 3.49 | 3.49 | -2.24% | 11,052 |
| Jun 5, 2025 | 3.59 | 3.60 | 3.52 | 3.57 | 3.57 | -0.56% | 2,961 |
| Jun 4, 2025 | 3.67 | 3.67 | 3.55 | 3.59 | 3.59 | - | 3,292 |
| Jun 3, 2025 | 3.67 | 3.67 | 3.53 | 3.59 | 3.59 | - | 2,654 |
| Jun 2, 2025 | 3.67 | 3.67 | 3.58 | 3.59 | 3.59 | -2.18% | 10,920 |
| May 30, 2025 | 3.72 | 3.72 | 3.61 | 3.67 | 3.67 | -0.81% | 12,309 |
| May 29, 2025 | 3.74 | 3.77 | 3.65 | 3.70 | 3.70 | -1.07% | 11,786 |
| May 28, 2025 | 3.79 | 3.80 | 3.65 | 3.74 | 3.74 | -0.80% | 23,225 |
| May 27, 2025 | 3.82 | 3.83 | 3.73 | 3.77 | 3.77 | -0.53% | 6,600 |
| May 26, 2025 | 3.74 | 3.80 | 3.71 | 3.79 | 3.79 | -4.29% | 13,639 |
| May 23, 2025 | 4.02 | 4.04 | 3.88 | 3.96 | 3.66 | -1.00% | 53,466 |