Loulis Food Ingredients S.A. (ATH:KYLO)
Greece · Delayed Price · Currency is EUR 3.400
-0.130 (-3.68%)
Sep 18, 2026, 5:11 PM EET
Loulis Food Ingredients Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 3.64 | 3.65 | 3.58 | 3.65 | 3.65 | 1.39% | 1,190 |
| Jul 30, 2026 | 3.57 | 3.62 | 3.55 | 3.60 | 3.60 | 0.56% | 2,521 |
| Jul 29, 2026 | 3.66 | 3.66 | 3.56 | 3.58 | 3.58 | -2.19% | 4,270 |
| Jul 28, 2026 | 3.66 | 3.66 | 3.59 | 3.66 | 3.66 | - | 2,238 |
| Jul 27, 2026 | 3.65 | 3.66 | 3.59 | 3.66 | 3.66 | 0.55% | 2,081 |
| Jul 24, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 150 |
| Jul 23, 2026 | 3.63 | 3.64 | 3.58 | 3.64 | 3.64 | 0.28% | 1,190 |
| Jul 22, 2026 | 3.60 | 3.63 | 3.59 | 3.63 | 3.63 | -0.55% | 1,915 |
| Jul 21, 2026 | 3.60 | 3.73 | 3.60 | 3.65 | 3.65 | 0.27% | 1,972 |
| Jul 20, 2026 | 3.64 | 3.64 | 3.60 | 3.64 | 3.64 | - | 1,035 |
| Jul 17, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 3,330 |
| Jul 16, 2026 | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | -2.16% | 1,120 |
| Jul 15, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | - | 1,230 |
| Jul 14, 2026 | 3.70 | 3.70 | 3.63 | 3.70 | 3.70 | - | 1,188 |
| Jul 13, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | -0.27% | 4,065 |