Kiriacoulis Mediterranean Cruises Shipping SA (ATH:KYRI)
Greece · Delayed Price · Currency is EUR 1.995
-0.015 (-0.75%)
Nov 7, 2025, 5:11 PM EET
ATH:KYRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.02 | 2.06 | 2.00 | 2.00 | 2.00 | -0.50% | 27,237 |
| Nov 6, 2025 | 2.06 | 2.06 | 2.01 | 2.01 | 2.01 | -0.99% | 14,795 |
| Nov 5, 2025 | 2.08 | 2.14 | 2.03 | 2.03 | 2.03 | -1.93% | 36,043 |
| Nov 4, 2025 | 2.07 | 2.08 | 2.03 | 2.07 | 2.07 | 0.98% | 21,906 |
| Nov 3, 2025 | 2.00 | 2.08 | 2.00 | 2.05 | 2.05 | 2.50% | 19,741 |
| Oct 31, 2025 | 2.00 | 2.03 | 1.98 | 2.00 | 2.00 | - | 19,157 |
| Oct 30, 2025 | 2.04 | 2.08 | 2.00 | 2.00 | 2.00 | -1.96% | 19,011 |
| Oct 29, 2025 | 2.11 | 2.16 | 2.04 | 2.04 | 2.04 | -3.32% | 25,233 |
| Oct 27, 2025 | 2.12 | 2.16 | 2.10 | 2.11 | 2.11 | -0.47% | 6,185 |
| Oct 24, 2025 | 2.12 | 2.15 | 2.06 | 2.12 | 2.12 | -0.47% | 18,913 |
| Oct 23, 2025 | 2.10 | 2.20 | 2.10 | 2.13 | 2.13 | 1.43% | 28,236 |
| Oct 22, 2025 | 2.07 | 2.13 | 2.07 | 2.10 | 2.10 | 1.94% | 19,191 |
| Oct 21, 2025 | 2.04 | 2.15 | 2.03 | 2.06 | 2.06 | 2.49% | 82,302 |
| Oct 20, 2025 | 2.00 | 2.07 | 2.00 | 2.01 | 2.01 | 1.01% | 23,083 |
| Oct 17, 2025 | 2.01 | 2.01 | 1.93 | 1.99 | 1.99 | -1.49% | 55,315 |
| Oct 16, 2025 | 2.00 | 2.05 | 1.94 | 2.02 | 2.02 | 0.50% | 19,790 |
| Oct 15, 2025 | 2.05 | 2.07 | 2.00 | 2.01 | 2.01 | -1.95% | 10,255 |
| Oct 14, 2025 | 2.04 | 2.07 | 1.99 | 2.05 | 2.05 | 1.49% | 27,058 |
| Oct 13, 2025 | 2.08 | 2.09 | 1.99 | 2.02 | 2.02 | -0.98% | 27,176 |
| Oct 10, 2025 | 2.05 | 2.11 | 2.04 | 2.04 | 2.04 | -0.97% | 35,135 |
| Oct 9, 2025 | 2.09 | 2.13 | 2.05 | 2.06 | 2.06 | -0.96% | 21,304 |
| Oct 8, 2025 | 2.13 | 2.17 | 2.08 | 2.08 | 2.08 | -2.35% | 21,022 |
| Oct 7, 2025 | 2.22 | 2.28 | 2.10 | 2.13 | 2.13 | -4.05% | 83,529 |
| Oct 6, 2025 | 2.14 | 2.30 | 2.12 | 2.22 | 2.22 | 3.74% | 81,316 |
| Oct 3, 2025 | 2.03 | 2.18 | 2.00 | 2.14 | 2.14 | 7.54% | 40,868 |
| Oct 2, 2025 | 1.92 | 2.09 | 1.91 | 1.99 | 1.99 | 4.19% | 38,964 |
| Oct 1, 2025 | 1.92 | 1.96 | 1.85 | 1.91 | 1.91 | -0.52% | 40,025 |
| Sep 30, 2025 | 1.96 | 1.96 | 1.88 | 1.92 | 1.92 | -0.52% | 66,732 |
| Sep 29, 2025 | 1.97 | 2.03 | 1.92 | 1.93 | 1.93 | -1.03% | 28,365 |
| Sep 26, 2025 | 2.02 | 2.06 | 1.95 | 1.95 | 1.95 | - | 38,996 |
| Sep 25, 2025 | 2.04 | 2.09 | 1.95 | 1.95 | 1.95 | -4.41% | 42,574 |
| Sep 24, 2025 | 2.08 | 2.12 | 2.04 | 2.04 | 2.04 | -1.92% | 31,652 |
| Sep 23, 2025 | 2.17 | 2.21 | 2.08 | 2.08 | 2.08 | -1.89% | 27,117 |
| Sep 22, 2025 | 2.15 | 2.21 | 2.12 | 2.12 | 2.12 | -1.40% | 21,496 |
| Sep 19, 2025 | 2.21 | 2.22 | 2.14 | 2.15 | 2.15 | -1.83% | 25,730 |
| Sep 18, 2025 | 2.20 | 2.25 | 2.15 | 2.19 | 2.19 | -1.35% | 21,509 |
| Sep 17, 2025 | 2.22 | 2.29 | 2.13 | 2.22 | 2.22 | - | 57,784 |
| Sep 16, 2025 | 2.24 | 2.24 | 2.18 | 2.22 | 2.22 | -0.89% | 29,721 |
| Sep 15, 2025 | 2.25 | 2.26 | 2.20 | 2.24 | 2.24 | 0.45% | 32,608 |
| Sep 12, 2025 | 2.29 | 2.29 | 2.21 | 2.23 | 2.23 | -0.89% | 25,220 |
| Sep 11, 2025 | 2.31 | 2.32 | 2.24 | 2.25 | 2.25 | -0.88% | 22,448 |
| Sep 10, 2025 | 2.27 | 2.34 | 2.26 | 2.27 | 2.27 | - | 33,334 |
| Sep 9, 2025 | 2.32 | 2.43 | 2.20 | 2.27 | 2.27 | -0.44% | 67,947 |
| Sep 8, 2025 | 2.11 | 2.38 | 2.11 | 2.28 | 2.28 | 7.55% | 70,074 |
| Sep 5, 2025 | 2.06 | 2.13 | 2.06 | 2.12 | 2.12 | - | 11,810 |
| Sep 4, 2025 | 2.10 | 2.16 | 2.09 | 2.12 | 2.12 | -1.40% | 1,657 |
| Sep 3, 2025 | 2.04 | 2.15 | 2.04 | 2.15 | 2.15 | 5.39% | 5,740 |
| Sep 2, 2025 | 2.12 | 2.18 | 2.04 | 2.04 | 2.04 | -3.77% | 15,489 |
| Sep 1, 2025 | 2.10 | 2.16 | 2.09 | 2.12 | 2.12 | 0.95% | 2,006 |
| Aug 29, 2025 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -2.33% | 6,731 |