Loulis Food Ingredients S.A. (ATH:KYLO)
Greece · Delayed Price · Currency is EUR 3.720
-0.010 (-0.27%)
May 19, 2026, 3:00 PM EET
Loulis Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.78 | 3.79 | 3.70 | 3.73 | 3.73 | -1.32% | 1,614 |
| May 15, 2026 | 3.84 | 3.84 | 3.70 | 3.78 | 3.78 | -0.53% | 2,350 |
| May 14, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 0.53% | 2,976 |
| May 13, 2026 | 3.79 | 3.81 | 3.75 | 3.78 | 3.78 | 0.27% | 1,166 |
| May 12, 2026 | 3.77 | 3.77 | 3.65 | 3.77 | 3.77 | 0.27% | 1,410 |
| May 11, 2026 | 3.73 | 3.77 | 3.73 | 3.76 | 3.76 | 0.80% | 1,500 |
| May 8, 2026 | 3.76 | 3.76 | 3.71 | 3.73 | 3.73 | -1.58% | 3,375 |
| May 7, 2026 | 3.83 | 3.83 | 3.67 | 3.79 | 3.79 | - | 3,077 |
| May 6, 2026 | 3.79 | 3.85 | 3.75 | 3.79 | 3.79 | 0.80% | 10,519 |
| May 5, 2026 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 0.53% | 1,436 |
| May 4, 2026 | 3.76 | 3.76 | 3.67 | 3.74 | 3.74 | -0.53% | 2,424 |
| Apr 30, 2026 | 3.70 | 3.76 | 3.60 | 3.76 | 3.76 | 0.53% | 3,209 |
| Apr 29, 2026 | 3.74 | 3.74 | 3.64 | 3.74 | 3.74 | 2.19% | 3,454 |
| Apr 28, 2026 | 3.82 | 3.84 | 3.66 | 3.66 | 3.66 | -6.15% | 11,387 |
| Apr 27, 2026 | 4.00 | 4.01 | 3.89 | 3.90 | 3.90 | -1.76% | 5,875 |
| Apr 24, 2026 | 3.95 | 3.97 | 3.88 | 3.97 | 3.97 | 0.51% | 1,676 |
| Apr 23, 2026 | 3.99 | 4.00 | 3.86 | 3.95 | 3.95 | -1.00% | 2,539 |
| Apr 22, 2026 | 3.90 | 4.01 | 3.83 | 3.99 | 3.99 | 1.79% | 6,424 |
| Apr 21, 2026 | 3.96 | 3.97 | 3.90 | 3.92 | 3.92 | -1.01% | 1,470 |
| Apr 20, 2026 | 3.86 | 3.96 | 3.78 | 3.96 | 3.96 | 2.59% | 6,832 |
| Apr 17, 2026 | 3.90 | 3.90 | 3.77 | 3.86 | 3.86 | - | 2,062 |
| Apr 16, 2026 | 3.90 | 3.93 | 3.85 | 3.86 | 3.86 | -0.52% | 805 |
| Apr 15, 2026 | 3.80 | 3.88 | 3.73 | 3.88 | 3.88 | 2.11% | 1,133 |
| Apr 14, 2026 | 3.80 | 3.80 | 3.71 | 3.80 | 3.80 | - | 5,456 |
| Apr 9, 2026 | 3.78 | 3.90 | 3.78 | 3.80 | 3.80 | 1.33% | 4,096 |
| Apr 8, 2026 | 3.70 | 3.78 | 3.70 | 3.75 | 3.75 | 2.18% | 2,966 |
| Apr 7, 2026 | 3.70 | 3.70 | 3.60 | 3.67 | 3.67 | 0.27% | 1,551 |
| Apr 2, 2026 | 3.70 | 3.70 | 3.61 | 3.66 | 3.66 | 0.27% | 4,975 |
| Apr 1, 2026 | 3.67 | 3.68 | 3.64 | 3.65 | 3.65 | 0.27% | 1,550 |
| Mar 31, 2026 | 3.63 | 3.65 | 3.62 | 3.64 | 3.64 | 2.54% | 230 |
| Mar 30, 2026 | 3.59 | 3.60 | 3.54 | 3.55 | 3.55 | 1.14% | 4,589 |
| Mar 27, 2026 | 3.56 | 3.56 | 3.47 | 3.51 | 3.51 | -2.23% | 833 |
| Mar 26, 2026 | 3.60 | 3.60 | 3.56 | 3.59 | 3.59 | - | 3,006 |
| Mar 24, 2026 | 3.51 | 3.60 | 3.42 | 3.59 | 3.59 | 1.70% | 1,979 |
| Mar 23, 2026 | 3.55 | 3.59 | 3.46 | 3.53 | 3.53 | -1.40% | 4,988 |
| Mar 20, 2026 | 3.50 | 3.66 | 3.45 | 3.58 | 3.58 | 0.85% | 2,789 |
| Mar 19, 2026 | 3.63 | 3.63 | 3.55 | 3.55 | 3.55 | -3.01% | 3,523 |
| Mar 18, 2026 | 3.69 | 3.69 | 3.60 | 3.66 | 3.66 | - | 2,945 |
| Mar 17, 2026 | 3.67 | 3.68 | 3.62 | 3.66 | 3.66 | 0.55% | 1,840 |
| Mar 16, 2026 | 3.63 | 3.67 | 3.63 | 3.64 | 3.64 | -0.55% | 2,210 |
| Mar 13, 2026 | 3.61 | 3.66 | 3.60 | 3.66 | 3.66 | 1.67% | 1,219 |
| Mar 12, 2026 | 3.67 | 3.67 | 3.60 | 3.60 | 3.60 | -1.91% | 905 |
| Mar 11, 2026 | 3.64 | 3.67 | 3.62 | 3.67 | 3.67 | - | 4,175 |
| Mar 10, 2026 | 3.68 | 3.69 | 3.60 | 3.67 | 3.67 | 1.38% | 2,529 |
| Mar 9, 2026 | 3.63 | 3.64 | 3.50 | 3.62 | 3.62 | -0.55% | 5,220 |
| Mar 6, 2026 | 3.69 | 3.71 | 3.63 | 3.64 | 3.64 | -1.62% | 4,067 |
| Mar 5, 2026 | 3.70 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 2,080 |
| Mar 4, 2026 | 3.59 | 3.69 | 3.55 | 3.60 | 3.60 | 0.28% | 15,648 |
| Mar 3, 2026 | 3.71 | 3.72 | 3.59 | 3.59 | 3.59 | -4.27% | 4,338 |
| Mar 2, 2026 | 3.78 | 3.78 | 3.72 | 3.75 | 3.75 | -3.35% | 4,827 |