Loulis Food Ingredients S.A. (ATH:KYLO)
Greece · Delayed Price · Currency is EUR 3.980
0.00 (0.00%)
Feb 4, 2026, 5:11 PM EET
Loulis Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 3.83 | 4.00 | 3.80 | 3.90 | 3.90 | 1.83% | 14,518 |
| Jan 5, 2026 | 3.80 | 3.83 | 3.77 | 3.83 | 3.83 | 1.59% | 2,933 |
| Jan 2, 2026 | 3.72 | 3.78 | 3.72 | 3.77 | 3.77 | 0.80% | 6,680 |
| Dec 31, 2025 | 3.78 | 3.78 | 3.72 | 3.74 | 3.74 | -1.06% | 3,142 |
| Dec 30, 2025 | 3.75 | 3.78 | 3.74 | 3.78 | 3.78 | 0.80% | 7,290 |
| Dec 29, 2025 | 3.73 | 3.76 | 3.73 | 3.75 | 3.75 | 0.27% | 2,885 |
| Dec 23, 2025 | 3.75 | 3.75 | 3.70 | 3.74 | 3.74 | 0.27% | 3,781 |
| Dec 22, 2025 | 3.70 | 3.76 | 3.65 | 3.73 | 3.73 | 0.81% | 6,652 |
| 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 |