Kiriacoulis Mediterranean Cruises Shipping SA (ATH:KYRI)
Greece · Delayed Price · Currency is EUR 1.920
-0.010 (-0.52%)
Sep 30, 2025, 5:10 PM EET
ATH:KYRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 2.23 | 2.26 | 2.15 | 2.15 | 2.15 | -4.44% | 24,825 |
| Aug 27, 2025 | 2.27 | 2.28 | 2.25 | 2.25 | 2.25 | -0.44% | 504 |
| Aug 26, 2025 | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | -1.74% | 2,800 |
| Aug 25, 2025 | 2.30 | 2.42 | 2.28 | 2.30 | 2.30 | - | 15,692 |
| Aug 22, 2025 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -2.54% | 5,028 |
| Aug 21, 2025 | 2.32 | 2.36 | 2.24 | 2.36 | 2.36 | 2.61% | 19,789 |
| Aug 20, 2025 | 2.32 | 2.32 | 2.24 | 2.30 | 2.30 | - | 22,209 |
| Aug 19, 2025 | 2.29 | 2.36 | 2.29 | 2.30 | 2.30 | 0.44% | 22,125 |
| Aug 18, 2025 | 2.29 | 2.36 | 2.26 | 2.29 | 2.29 | 0.44% | 33,208 |
| Aug 14, 2025 | 2.30 | 2.35 | 2.22 | 2.28 | 2.28 | -0.87% | 46,472 |
| Aug 13, 2025 | 2.45 | 2.45 | 2.30 | 2.30 | 2.30 | -1.71% | 50,692 |
| Aug 12, 2025 | 2.46 | 2.46 | 2.30 | 2.34 | 2.34 | -4.10% | 8,011 |
| Aug 11, 2025 | 2.43 | 2.49 | 2.41 | 2.44 | 2.44 | 1.24% | 10,951 |
| Aug 8, 2025 | 2.48 | 2.49 | 2.40 | 2.41 | 2.41 | -2.82% | 19,498 |
| Aug 7, 2025 | 2.48 | 2.51 | 2.44 | 2.48 | 2.48 | 3.33% | 42,655 |
| Aug 6, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -3.23% | 18,520 |
| Aug 5, 2025 | 2.55 | 2.66 | 2.48 | 2.48 | 2.48 | -0.40% | 89,209 |
| Aug 4, 2025 | 2.30 | 2.54 | 2.25 | 2.49 | 2.49 | 12.16% | 68,585 |
| Aug 1, 2025 | 2.41 | 2.41 | 2.22 | 2.22 | 2.22 | -7.88% | 21,657 |
| Jul 31, 2025 | 2.50 | 2.57 | 2.40 | 2.41 | 2.41 | -3.21% | 15,803 |
| Jul 30, 2025 | 2.33 | 2.56 | 2.33 | 2.49 | 2.49 | 2.89% | 39,732 |
| Jul 29, 2025 | 2.42 | 2.52 | 2.42 | 2.42 | 2.42 | -1.22% | 41,911 |
| Jul 28, 2025 | 2.31 | 2.64 | 2.31 | 2.45 | 2.45 | 6.06% | 111,644 |
| Jul 25, 2025 | 2.34 | 2.35 | 2.23 | 2.31 | 2.31 | -0.86% | 36,681 |
| Jul 24, 2025 | 2.00 | 2.35 | 2.00 | 2.33 | 2.33 | 16.50% | 138,851 |
| Jul 23, 2025 | 2.02 | 2.16 | 1.92 | 2.00 | 2.00 | 0.50% | 115,485 |
| Jul 22, 2025 | 2.08 | 2.08 | 1.99 | 1.99 | 1.99 | -4.33% | 69,229 |