Flour Mills C. Sarantopoulos S.A. (ATH:KYSA)
Greece · Delayed Price · Currency is EUR 1.410
-0.150 (-9.62%)
Last updated: Sep 21, 2026, 1:54 PM EET
ATH:KYSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 21, 2026 | 1.41 | 1.41 | 1.41 | 1.56 | 1.56 | - | 210 |
| Sep 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 14, 2026 | 1.69 | 1.69 | 1.69 | 1.56 | 1.56 | - | 2 |
| Sep 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 9, 2026 | 1.41 | 1.41 | 1.41 | 1.56 | 1.56 | - | 282 |
| Sep 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 7, 2026 | 1.71 | 1.71 | 1.71 | 1.56 | 1.56 | - | 21 |
| Sep 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 3, 2026 | 1.41 | 1.41 | 1.41 | 1.56 | 1.56 | - | 100 |
| Sep 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 1, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 31, 2026 | 1.69 | 1.69 | 1.69 | 1.56 | 1.56 | - | 45 |
| Aug 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 4 |
| Aug 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 21, 2026 | 1.57 | 1.57 | 1.32 | 1.56 | 1.56 | 6.85% | 683 |
| Aug 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 19, 2026 | 1.50 | 1.50 | 1.50 | 1.46 | 1.46 | - | 120 |
| Aug 18, 2026 | 1.33 | 1.33 | 1.32 | 1.46 | 1.46 | - | 140 |
| Aug 17, 2026 | 1.33 | 1.33 | 1.33 | 1.46 | 1.46 | - | 10 |
| Aug 14, 2026 | 1.60 | 1.60 | 1.60 | 1.46 | 1.46 | - | 5 |
| Aug 13, 2026 | 1.32 | 1.60 | 1.32 | 1.46 | 1.46 | - | 9 |
| Aug 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 10, 2026 | 1.60 | 1.60 | 1.60 | 1.46 | 1.46 | - | 2 |
| Aug 7, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 3, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Jul 31, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -9.32% | 1,120 |
| Jul 30, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 1,400 |
| Jul 29, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 9.46% | 680 |
| Jul 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |