Loulis Food Ingredients S.A. (ATH:KYLO)
Greece · Delayed Price · Currency is EUR 3.190
+0.060 (1.92%)
Oct 9, 2026, 3:55 PM EET
Loulis Food Ingredients Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | 1.92% | 1,171 |
| Oct 8, 2026 | 3.22 | 3.27 | 3.11 | 3.13 | 3.13 | -3.69% | 6,743 |
| Oct 7, 2026 | 3.33 | 3.35 | 3.20 | 3.25 | 3.25 | -1.52% | 5,482 |
| Oct 6, 2026 | 3.31 | 3.32 | 3.27 | 3.30 | 3.30 | 0.30% | 2,758 |
| Oct 5, 2026 | 3.30 | 3.35 | 3.27 | 3.29 | 3.29 | -0.30% | 1,756 |
| Oct 2, 2026 | 3.33 | 3.37 | 3.25 | 3.30 | 3.30 | - | 3,878 |
| Oct 1, 2026 | 3.30 | 3.35 | 3.24 | 3.30 | 3.30 | - | 5,994 |
| Sep 30, 2026 | 3.46 | 3.49 | 3.29 | 3.30 | 3.30 | -4.07% | 14,995 |
| Sep 29, 2026 | 3.48 | 3.49 | 3.39 | 3.44 | 3.44 | -1.71% | 5,654 |
| Sep 28, 2026 | 3.51 | 3.51 | 3.46 | 3.50 | 3.50 | 0.57% | 1,811 |
| Sep 25, 2026 | 3.50 | 3.54 | 3.43 | 3.48 | 3.48 | 0.29% | 1,570 |
| Sep 24, 2026 | 3.52 | 3.52 | 3.41 | 3.47 | 3.47 | -1.14% | 5,270 |
| Sep 23, 2026 | 3.50 | 3.52 | 3.46 | 3.51 | 3.51 | 0.57% | 1,730 |
| Sep 22, 2026 | 3.48 | 3.50 | 3.47 | 3.49 | 3.49 | 0.29% | 4,129 |
| Sep 21, 2026 | 3.42 | 3.50 | 3.41 | 3.48 | 3.48 | 2.35% | 7,000 |
| Sep 18, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -3.68% | 31,939 |
| Sep 17, 2026 | 3.60 | 3.60 | 3.51 | 3.53 | 3.53 | -1.12% | 1,030 |
| Sep 16, 2026 | 3.57 | 3.57 | 3.54 | 3.57 | 3.57 | 0.56% | 3,010 |
| Sep 15, 2026 | 3.57 | 3.57 | 3.50 | 3.55 | 3.55 | 0.28% | 5,635 |
| Sep 14, 2026 | 3.49 | 3.55 | 3.49 | 3.54 | 3.54 | 1.14% | 2,208 |
| Sep 11, 2026 | 3.55 | 3.57 | 3.50 | 3.50 | 3.50 | -1.13% | 2,752 |
| Sep 10, 2026 | 3.55 | 3.57 | 3.52 | 3.54 | 3.54 | -0.28% | 2,152 |
| Sep 9, 2026 | 3.56 | 3.57 | 3.52 | 3.55 | 3.55 | -0.28% | 1,910 |
| Sep 8, 2026 | 3.56 | 3.56 | 3.52 | 3.56 | 3.56 | 0.28% | 2,101 |
| Sep 7, 2026 | 3.55 | 3.58 | 3.52 | 3.55 | 3.55 | -1.11% | 2,760 |
| Sep 4, 2026 | 3.55 | 3.60 | 3.55 | 3.59 | 3.59 | 0.28% | 3,166 |
| Sep 3, 2026 | 3.53 | 3.62 | 3.53 | 3.58 | 3.58 | 0.85% | 1,400 |
| Sep 2, 2026 | 3.52 | 3.62 | 3.52 | 3.55 | 3.55 | -0.84% | 2,737 |
| Sep 1, 2026 | 3.65 | 3.65 | 3.55 | 3.58 | 3.58 | - | 6,516 |
| Aug 31, 2026 | 3.57 | 3.62 | 3.56 | 3.58 | 3.58 | -1.38% | 9,550 |
| Aug 28, 2026 | 3.66 | 3.66 | 3.60 | 3.63 | 3.63 | - | 3,558 |
| Aug 27, 2026 | 3.65 | 3.66 | 3.58 | 3.63 | 3.63 | -0.27% | 3,005 |
| Aug 26, 2026 | 3.66 | 3.66 | 3.58 | 3.64 | 3.64 | -0.27% | 4,182 |
| Aug 25, 2026 | 3.64 | 3.65 | 3.59 | 3.65 | 3.65 | 0.83% | 3,108 |
| Aug 24, 2026 | 3.60 | 3.63 | 3.58 | 3.62 | 3.62 | 0.28% | 4,465 |
| Aug 21, 2026 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 0.28% | 1,453 |
| Aug 20, 2026 | 3.55 | 3.64 | 3.55 | 3.60 | 3.60 | -1.64% | 5,911 |
| Aug 19, 2026 | 3.66 | 3.66 | 3.60 | 3.66 | 3.66 | 0.83% | 1,220 |
| Aug 18, 2026 | 3.65 | 3.66 | 3.59 | 3.63 | 3.63 | -0.27% | 2,515 |
| Aug 17, 2026 | 3.60 | 3.65 | 3.59 | 3.64 | 3.64 | -0.27% | 4,506 |
| Aug 14, 2026 | 3.66 | 3.66 | 3.59 | 3.65 | 3.65 | 0.27% | 2,022 |
| Aug 13, 2026 | 3.66 | 3.66 | 3.60 | 3.64 | 3.64 | -0.27% | 1,303 |
| Aug 12, 2026 | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | - | 267 |
| Aug 11, 2026 | 3.63 | 3.68 | 3.62 | 3.65 | 3.65 | -0.27% | 3,487 |
| Aug 10, 2026 | 3.66 | 3.68 | 3.65 | 3.66 | 3.66 | - | 1,702 |
| Aug 7, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | 1.95% | 1,739 |
| Aug 6, 2026 | 3.67 | 3.67 | 3.56 | 3.59 | 3.59 | -1.64% | 3,150 |
| Aug 5, 2026 | 3.61 | 3.65 | 3.56 | 3.65 | 3.65 | 1.39% | 3,258 |
| Aug 4, 2026 | 3.61 | 3.66 | 3.60 | 3.60 | 3.60 | -0.28% | 7,820 |
| Aug 3, 2026 | 3.65 | 3.65 | 3.60 | 3.61 | 3.61 | -1.10% | 2,406 |