Loulis Food Ingredients S.A. (ATH:KYLO)
Greece · Delayed Price · Currency is EUR 3.660
+0.070 (1.95%)
Aug 7, 2026, 5:10 PM EET
Loulis Food Ingredients Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 3.62 | 3.71 | 3.62 | 3.71 | 3.71 | 1.09% | 4,689 |
| Jul 9, 2026 | 3.73 | 3.73 | 3.62 | 3.67 | 3.67 | -1.34% | 3,620 |
| Jul 8, 2026 | 3.74 | 3.74 | 3.70 | 3.72 | 3.72 | - | 1,488 |
| Jul 7, 2026 | 3.72 | 3.74 | 3.66 | 3.72 | 3.72 | - | 1,070 |
| Jul 6, 2026 | 3.74 | 3.74 | 3.64 | 3.72 | 3.72 | - | 1,612 |
| Jul 3, 2026 | 3.71 | 3.72 | 3.69 | 3.72 | 3.72 | 0.81% | 6,878 |
| Jul 2, 2026 | 3.61 | 3.70 | 3.61 | 3.69 | 3.69 | 1.93% | 11,033 |
| Jul 1, 2026 | 3.61 | 3.68 | 3.61 | 3.62 | 3.62 | - | 7,856 |
| Jun 30, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -2.16% | 1,827 |
| Jun 29, 2026 | 3.71 | 3.72 | 3.63 | 3.70 | 3.70 | -1.07% | 2,832 |
| Jun 26, 2026 | 3.74 | 3.74 | 3.62 | 3.74 | 3.74 | 1.36% | 1,560 |
| Jun 25, 2026 | 3.60 | 3.70 | 3.60 | 3.69 | 3.69 | - | 1,350 |
| Jun 24, 2026 | 3.64 | 3.70 | 3.64 | 3.69 | 3.69 | 1.93% | 6,482 |
| Jun 23, 2026 | 3.70 | 3.70 | 3.60 | 3.62 | 3.62 | -2.43% | 10,057 |
| Jun 22, 2026 | 3.72 | 3.72 | 3.70 | 3.71 | 3.71 | -0.54% | 1,510 |
| Jun 19, 2026 | 3.74 | 3.74 | 3.70 | 3.73 | 3.73 | -0.27% | 1,240 |
| Jun 18, 2026 | 3.73 | 3.77 | 3.69 | 3.74 | 3.74 | 1.08% | 1,094 |
| Jun 17, 2026 | 3.70 | 3.71 | 3.68 | 3.70 | 3.70 | 0.54% | 4,325 |
| Jun 16, 2026 | 3.71 | 3.71 | 3.62 | 3.68 | 3.68 | -0.81% | 1,579 |
| Jun 15, 2026 | 3.70 | 3.72 | 3.68 | 3.71 | 3.71 | 0.27% | 2,264 |
| Jun 12, 2026 | 3.73 | 3.73 | 3.64 | 3.70 | 3.70 | 0.27% | 2,054 |
| Jun 11, 2026 | 3.67 | 3.73 | 3.63 | 3.69 | 3.69 | 1.37% | 810 |
| Jun 10, 2026 | 3.69 | 3.69 | 3.60 | 3.64 | 3.64 | -0.82% | 1,421 |
| Jun 9, 2026 | 3.66 | 3.70 | 3.66 | 3.67 | 3.67 | 0.55% | 2,103 |
| Jun 8, 2026 | 3.70 | 3.70 | 3.60 | 3.65 | 3.65 | 1.12% | 4,099 |
| Jun 5, 2026 | 3.88 | 3.89 | 3.75 | 3.79 | 3.61 | -2.32% | 7,499 |
| Jun 4, 2026 | 3.89 | 3.90 | 3.86 | 3.88 | 3.70 | -0.51% | 3,644 |
| Jun 3, 2026 | 3.89 | 3.92 | 3.85 | 3.90 | 3.71 | 1.04% | 4,030 |
| Jun 2, 2026 | 3.86 | 3.86 | 3.77 | 3.86 | 3.68 | 0.26% | 3,885 |
| May 29, 2026 | 3.83 | 3.85 | 3.80 | 3.85 | 3.67 | -0.26% | 7,179 |