Flour Mills C. Sarantopoulos S.A. (ATH:KYSA)
Greece · Delayed Price · Currency is EUR 1.150
0.00 (0.00%)
At close: Sep 22, 2025
ATH:KYSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 920 |
| Sep 18, 2025 | 1.06 | 1.06 | 1.06 | 1.17 | 1.17 | - | 10 |
| Sep 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 16, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 140 |
| Sep 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 12, 2025 | 1.17 | 1.17 | 1.03 | 1.17 | 1.17 | 9.35% | 2,206 |
| Sep 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 8, 2025 | 1.17 | 1.17 | 1.17 | 1.07 | 1.07 | - | 200 |
| Sep 5, 2025 | 1.17 | 1.17 | 1.17 | 1.07 | 1.07 | - | 473 |
| Sep 4, 2025 | 1.03 | 1.03 | 1.03 | 1.07 | 1.07 | - | 280 |
| Sep 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 2, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 1, 2025 | 0.98 | 0.98 | 0.98 | 1.07 | 1.07 | - | 55 |
| Aug 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 28, 2025 | 1.06 | 1.06 | 1.06 | 1.07 | 1.07 | - | 105 |
| Aug 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 26, 2025 | 0.98 | 1.09 | 0.98 | 1.07 | 1.07 | - | 255 |
| Aug 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 18, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 14, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 13, 2025 | 1.14 | 1.14 | 1.14 | 1.07 | 1.07 | - | 300 |
| Aug 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 2,000 |
| Aug 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 6, 2025 | 1.08 | 1.08 | 1.08 | 1.09 | 1.09 | - | 9 |
| Aug 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 1, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 31, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 23, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 22, 2025 | 1.09 | 1.13 | 1.09 | 1.09 | 1.09 | - | 185 |
| Jul 21, 2025 | 1.13 | 1.13 | 1.13 | 1.09 | 1.09 | - | 212 |