Loulis Food Ingredients S.A. (ATH:KYLO)
Greece · Delayed Price · Currency is EUR 4.260
+0.090 (2.16%)
Aug 25, 2025, 4:24 PM EET
Loulis Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 4.17 | 4.30 | 4.15 | 4.25 | 4.25 | 1.92% | 17,408 |
| Aug 22, 2025 | 4.10 | 4.19 | 4.10 | 4.17 | 4.17 | 1.46% | 11,734 |
| Aug 21, 2025 | 4.04 | 4.15 | 4.00 | 4.11 | 4.11 | 1.99% | 14,341 |
| Aug 20, 2025 | 4.00 | 4.05 | 3.75 | 4.03 | 4.03 | 0.25% | 7,695 |
| Aug 19, 2025 | 4.02 | 4.02 | 4.01 | 4.02 | 4.02 | 0.75% | 1,033 |
| Aug 18, 2025 | 3.96 | 4.00 | 3.95 | 3.99 | 3.99 | 1.01% | 3,356 |
| Aug 14, 2025 | 3.96 | 3.99 | 3.90 | 3.95 | 3.95 | - | 12,473 |
| Aug 13, 2025 | 3.92 | 3.95 | 3.86 | 3.95 | 3.95 | 0.77% | 6,788 |
| Aug 12, 2025 | 3.93 | 3.93 | 3.88 | 3.92 | 3.92 | -0.25% | 8,004 |
| Aug 11, 2025 | 3.92 | 3.94 | 3.90 | 3.93 | 3.93 | 0.26% | 6,961 |
| Aug 8, 2025 | 3.81 | 3.92 | 3.81 | 3.92 | 3.92 | 1.55% | 15,593 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | - | 6,263 |
| Aug 6, 2025 | 3.90 | 3.90 | 3.78 | 3.86 | 3.86 | 3.76% | 15,057 |
| Aug 5, 2025 | 3.65 | 3.73 | 3.65 | 3.72 | 3.72 | 0.27% | 9,101 |
| Aug 4, 2025 | 3.68 | 3.71 | 3.60 | 3.71 | 3.71 | 0.82% | 3,703 |
| 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 |