Loulis Food Ingredients S.A. (ATH:KYLO)
Greece · Delayed Price · Currency is EUR 3.910
-0.040 (-1.01%)
Feb 27, 2026, 12:26 PM EET
Loulis Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |