Loulis Food Ingredients S.A. (ATH:KYLO)
Greece · Delayed Price · Currency is EUR 3.400
-0.070 (-2.02%)
Nov 7, 2025, 4:58 PM EET
Loulis Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.53 | 3.53 | 3.40 | 3.40 | 3.40 | -2.02% | 4,480 |
| Nov 6, 2025 | 3.50 | 3.50 | 3.38 | 3.47 | 3.47 | -0.29% | 30,059 |
| Nov 5, 2025 | 3.50 | 3.52 | 3.41 | 3.48 | 3.48 | - | 7,890 |
| Nov 4, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -0.85% | 4,756 |
| Nov 3, 2025 | 3.47 | 3.52 | 3.44 | 3.51 | 3.51 | 1.15% | 26,250 |
| Oct 31, 2025 | 3.53 | 3.53 | 3.43 | 3.47 | 3.47 | -0.57% | 16,255 |
| Oct 30, 2025 | 3.59 | 3.59 | 3.43 | 3.49 | 3.49 | -2.24% | 11,632 |
| Oct 29, 2025 | 3.63 | 3.63 | 3.50 | 3.57 | 3.57 | 0.56% | 15,225 |
| Oct 27, 2025 | 3.58 | 3.58 | 3.48 | 3.55 | 3.55 | - | 4,992 |
| Oct 24, 2025 | 3.57 | 3.58 | 3.52 | 3.55 | 3.55 | 0.28% | 10,871 |
| Oct 23, 2025 | 3.50 | 3.57 | 3.50 | 3.54 | 3.54 | 1.14% | 8,986 |
| Oct 22, 2025 | 3.49 | 3.54 | 3.42 | 3.50 | 3.50 | 1.45% | 7,930 |
| 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 | - | 4,950 |
| Oct 17, 2025 | 3.52 | 3.52 | 3.33 | 3.44 | 3.44 | 0.58% | 8,927 |
| Oct 16, 2025 | 3.53 | 3.62 | 3.40 | 3.42 | 3.42 | -3.12% | 7,566 |
| Oct 15, 2025 | 3.67 | 3.68 | 3.53 | 3.53 | 3.53 | -1.94% | 7,226 |
| Oct 14, 2025 | 3.70 | 3.70 | 3.54 | 3.60 | 3.60 | -1.10% | 5,955 |
| Oct 13, 2025 | 3.67 | 3.70 | 3.61 | 3.64 | 3.64 | -0.82% | 6,601 |
| Oct 10, 2025 | 3.74 | 3.74 | 3.62 | 3.67 | 3.67 | -1.34% | 8,584 |
| Oct 9, 2025 | 3.78 | 3.79 | 3.72 | 3.72 | 3.72 | - | 2,121 |
| Oct 8, 2025 | 3.70 | 3.78 | 3.63 | 3.72 | 3.72 | 0.27% | 17,725 |
| Oct 7, 2025 | 3.65 | 3.78 | 3.63 | 3.71 | 3.71 | 1.37% | 5,105 |
| Oct 6, 2025 | 3.77 | 3.78 | 3.65 | 3.66 | 3.66 | -1.08% | 11,737 |
| Oct 3, 2025 | 3.72 | 3.90 | 3.62 | 3.70 | 3.70 | - | 6,224 |
| Oct 2, 2025 | 3.70 | 3.74 | 3.67 | 3.70 | 3.70 | 0.82% | 4,774 |
| Oct 1, 2025 | 3.60 | 3.67 | 3.54 | 3.67 | 3.67 | 2.80% | 8,874 |
| Sep 30, 2025 | 3.64 | 3.64 | 3.54 | 3.57 | 3.57 | -1.92% | 13,653 |
| Sep 29, 2025 | 3.73 | 3.78 | 3.61 | 3.64 | 3.64 | -2.41% | 11,724 |
| Sep 26, 2025 | 3.89 | 3.89 | 3.70 | 3.73 | 3.73 | -4.11% | 22,600 |
| Sep 25, 2025 | 4.07 | 4.08 | 3.89 | 3.89 | 3.89 | -2.75% | 24,619 |
| Sep 24, 2025 | 4.08 | 4.09 | 3.97 | 4.00 | 4.00 | 0.50% | 4,711 |
| Sep 23, 2025 | 4.02 | 4.14 | 3.97 | 3.98 | 3.98 | -2.93% | 17,259 |
| Sep 22, 2025 | 4.20 | 4.20 | 4.07 | 4.10 | 4.10 | - | 2,695 |
| Sep 19, 2025 | 4.13 | 4.16 | 4.02 | 4.10 | 4.10 | - | 1,164 |
| Sep 18, 2025 | 4.14 | 4.15 | 4.03 | 4.10 | 4.10 | 0.49% | 1,405 |
| Sep 17, 2025 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | -0.49% | 1,041 |
| Sep 16, 2025 | 4.24 | 4.24 | 4.07 | 4.10 | 4.10 | - | 8,902 |
| Sep 15, 2025 | 4.24 | 4.28 | 4.10 | 4.10 | 4.10 | -2.38% | 3,430 |
| Sep 12, 2025 | 4.23 | 4.23 | 4.12 | 4.20 | 4.20 | 2.44% | 1,708 |
| Sep 11, 2025 | 4.13 | 4.17 | 4.09 | 4.10 | 4.10 | -0.49% | 6,220 |
| Sep 10, 2025 | 4.27 | 4.27 | 4.10 | 4.12 | 4.12 | -2.37% | 10,070 |
| Sep 9, 2025 | 4.18 | 4.25 | 4.09 | 4.22 | 4.22 | 1.69% | 4,864 |
| Sep 8, 2025 | 4.17 | 4.26 | 4.12 | 4.15 | 4.15 | 0.24% | 1,642 |
| Sep 5, 2025 | 4.28 | 4.28 | 4.07 | 4.14 | 4.14 | -1.19% | 5,760 |
| Sep 4, 2025 | 4.36 | 4.36 | 4.09 | 4.19 | 4.19 | 0.24% | 13,134 |
| Sep 3, 2025 | 4.20 | 4.23 | 4.17 | 4.18 | 4.18 | -0.48% | 6,182 |
| Sep 2, 2025 | 4.30 | 4.30 | 4.18 | 4.20 | 4.20 | -2.33% | 6,151 |
| Sep 1, 2025 | 4.35 | 4.36 | 4.22 | 4.30 | 4.30 | -0.46% | 4,060 |
| Aug 29, 2025 | 4.37 | 4.37 | 4.25 | 4.32 | 4.32 | - | 2,333 |