Ble Kedros REIC (ATH:BLEKEDROS)
Greece
· Delayed Price · Currency is EUR 4.210
0.00 (0.00%)
At close: Dec 5, 2025
Ble Kedros REIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | - | 1,200 |
| Dec 4, 2025 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 0.24% | 1,925 |
| Dec 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 2,200 |
| Dec 2, 2025 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 0.48% | 2,400 |
| Dec 1, 2025 | 4.15 | 4.19 | 4.15 | 4.18 | 4.18 | -0.48% | 4,300 |
| Nov 28, 2025 | 4.20 | 4.20 | 4.19 | 4.20 | 4.20 | - | 1,400 |
| Nov 27, 2025 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | 0.48% | 2,100 |
| Nov 26, 2025 | 4.45 | 4.45 | 4.18 | 4.18 | 4.18 | - | 1,850 |
| Nov 25, 2025 | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | - | 1,850 |
| Nov 24, 2025 | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | - | 3,093 |
| Nov 21, 2025 | 4.12 | 4.20 | 4.07 | 4.18 | 4.18 | -0.48% | 4,451 |
| Nov 20, 2025 | 4.21 | 4.24 | 4.18 | 4.20 | 4.03 | 0.24% | 5,080 |
| Nov 19, 2025 | 4.20 | 4.22 | 4.18 | 4.19 | 4.02 | 0.24% | 8,098 |
| Nov 18, 2025 | 4.18 | 4.18 | 4.17 | 4.18 | 4.01 | - | 1,652 |
| Nov 17, 2025 | 4.18 | 4.18 | 4.17 | 4.18 | 4.01 | - | 2,020 |
| Nov 14, 2025 | 4.18 | 4.18 | 4.17 | 4.18 | 4.01 | - | 1,605 |
| Nov 13, 2025 | 4.18 | 4.18 | 4.17 | 4.18 | 4.01 | - | 1,907 |
| Nov 12, 2025 | 4.18 | 4.18 | 4.17 | 4.18 | 4.01 | - | 2,401 |
| Nov 11, 2025 | 4.18 | 4.18 | 4.17 | 4.18 | 4.01 | - | 2,300 |
| Nov 10, 2025 | 4.17 | 4.18 | 4.17 | 4.18 | 4.01 | 0.24% | 2,000 |
| Nov 7, 2025 | 4.17 | 4.17 | 4.15 | 4.17 | 4.00 | - | 4,099 |
| Nov 6, 2025 | 4.17 | 4.17 | 4.16 | 4.17 | 4.00 | - | 3,877 |
| Nov 5, 2025 | 4.16 | 4.18 | 4.16 | 4.17 | 4.00 | 0.24% | 3,910 |
| Nov 4, 2025 | 4.15 | 4.16 | 4.14 | 4.16 | 3.99 | - | 6,650 |
| Nov 3, 2025 | 4.17 | 4.17 | 4.15 | 4.16 | 3.99 | - | 1,950 |
| Oct 31, 2025 | 4.15 | 4.16 | 4.15 | 4.16 | 3.99 | 0.24% | 1,150 |
| Oct 30, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 3.98 | - | 1,300 |
| Oct 29, 2025 | 4.14 | 4.15 | 4.14 | 4.15 | 3.98 | - | 1,911 |
| Oct 27, 2025 | 4.15 | 4.15 | 4.14 | 4.15 | 3.98 | - | 3,725 |
| Oct 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 3.98 | - | 1,200 |
| Oct 23, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 3.98 | - | 1,800 |
| Oct 22, 2025 | 4.14 | 4.15 | 4.14 | 4.15 | 3.98 | 0.24% | 1,600 |
| Oct 21, 2025 | 4.15 | 4.15 | 4.13 | 4.14 | 3.98 | - | 1,550 |
| Oct 20, 2025 | 4.14 | 4.14 | 4.13 | 4.14 | 3.98 | - | 1,270 |
| Oct 17, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 3.98 | - | 90 |
| Oct 16, 2025 | 4.13 | 4.14 | 4.13 | 4.14 | 3.98 | - | 2,100 |
| Oct 15, 2025 | 4.14 | 4.14 | 4.13 | 4.14 | 3.98 | - | 1,350 |
| Oct 14, 2025 | 4.14 | 4.14 | 4.13 | 4.14 | 3.98 | - | 1,920 |
| Oct 13, 2025 | 4.14 | 4.14 | 4.13 | 4.14 | 3.98 | - | 2,150 |
| Oct 10, 2025 | 4.13 | 4.14 | 4.13 | 4.14 | 3.98 | 0.24% | 2,145 |
| Oct 9, 2025 | 4.13 | 4.13 | 4.12 | 4.13 | 3.97 | - | 1,900 |
| Oct 8, 2025 | 4.10 | 4.13 | 4.10 | 4.13 | 3.97 | 0.24% | 1,900 |
| Oct 7, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 3.96 | - | 1,480 |
| Oct 6, 2025 | 4.11 | 4.12 | 4.11 | 4.12 | 3.96 | - | 2,000 |
| Oct 3, 2025 | 4.11 | 4.12 | 4.11 | 4.12 | 3.96 | - | 1,900 |
| Oct 2, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 3.96 | 0.24% | 2,083 |
| Oct 1, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 3.95 | - | 2,310 |
| Sep 30, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 3.95 | - | 1,800 |
| Sep 29, 2025 | 4.12 | 4.12 | 4.10 | 4.11 | 3.95 | - | 2,587 |
| Sep 26, 2025 | 4.11 | 4.11 | 4.10 | 4.11 | 3.95 | 0.24% | 1,300 |
| Sep 25, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 3.94 | - | 1,843 |
| Sep 24, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 3.94 | - | 2,320 |
| Sep 23, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 3.94 | - | 2,350 |
| Sep 22, 2025 | 4.10 | 4.12 | 4.00 | 4.10 | 3.94 | - | 5,541 |
| Sep 19, 2025 | 4.09 | 4.10 | 4.08 | 4.10 | 3.94 | - | 1,868 |
| Sep 18, 2025 | 4.07 | 4.12 | 4.07 | 4.10 | 3.94 | 0.49% | 1,929 |
| Sep 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.92 | - | 1,383 |
| Sep 16, 2025 | 4.07 | 4.10 | 4.07 | 4.08 | 3.92 | - | 1,450 |
| Sep 15, 2025 | 4.07 | 4.10 | 4.07 | 4.08 | 3.92 | - | 2,133 |
| Sep 12, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 3.92 | - | 4,085 |
| Sep 11, 2025 | 4.08 | 4.10 | 4.07 | 4.08 | 3.92 | - | 4,550 |
| Sep 10, 2025 | 4.08 | 4.09 | 4.07 | 4.08 | 3.92 | - | 1,300 |
| Sep 9, 2025 | 4.07 | 4.08 | 4.07 | 4.08 | 3.92 | - | 1,600 |
| Sep 8, 2025 | 4.07 | 4.08 | 4.07 | 4.08 | 3.92 | - | 2,695 |
| Sep 5, 2025 | 4.06 | 4.10 | 4.06 | 4.08 | 3.92 | - | 1,655 |
| Sep 4, 2025 | 4.06 | 4.09 | 4.06 | 4.08 | 3.92 | - | 1,775 |
| Sep 3, 2025 | 4.07 | 4.08 | 4.07 | 4.08 | 3.92 | - | 2,410 |
| Sep 2, 2025 | 4.05 | 4.08 | 4.05 | 4.08 | 3.92 | - | 2,300 |
| Sep 1, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 3.87 | - | 1,500 |
| Aug 29, 2025 | 4.08 | 4.08 | 4.07 | 4.08 | 3.87 | - | 1,900 |
| Aug 28, 2025 | 4.07 | 4.12 | 4.06 | 4.08 | 3.87 | 0.25% | 3,400 |
| Aug 27, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 3.86 | - | 1,900 |
| Aug 26, 2025 | 4.06 | 4.07 | 4.06 | 4.07 | 3.86 | - | 2,100 |
| Aug 25, 2025 | 4.07 | 4.07 | 4.06 | 4.07 | 3.86 | - | 2,010 |
| Aug 22, 2025 | 4.05 | 4.07 | 4.05 | 4.07 | 3.86 | - | 1,590 |
| Aug 21, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 3.86 | 0.25% | 1,740 |
| Aug 20, 2025 | 4.05 | 4.06 | 4.05 | 4.06 | 3.85 | - | 1,567 |
| Aug 19, 2025 | 4.05 | 4.06 | 4.05 | 4.06 | 3.85 | - | 1,470 |
| Aug 18, 2025 | 4.06 | 4.06 | 4.05 | 4.06 | 3.85 | 0.25% | 1,810 |
| Aug 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.84 | - | 1,525 |
| Aug 13, 2025 | 4.04 | 4.05 | 4.04 | 4.05 | 3.84 | - | 1,299 |
| Aug 12, 2025 | 4.04 | 4.05 | 4.04 | 4.05 | 3.84 | 0.25% | 1,560 |
| Aug 11, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.83 | - | 1,980 |
| Aug 8, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.83 | - | 1,150 |
| Aug 7, 2025 | 4.04 | 4.04 | 4.03 | 4.04 | 3.83 | - | 1,400 |
| Aug 6, 2025 | 4.04 | 4.04 | 4.03 | 4.04 | 3.83 | - | 1,406 |
| Aug 5, 2025 | 4.03 | 4.04 | 4.03 | 4.04 | 3.83 | - | 1,400 |
| Aug 4, 2025 | 4.03 | 4.04 | 4.03 | 4.04 | 3.83 | 0.25% | 1,400 |
| Aug 1, 2025 | 4.02 | 4.03 | 4.02 | 4.03 | 3.82 | - | 1,200 |
| Jul 31, 2025 | 4.03 | 4.03 | 4.00 | 4.03 | 3.82 | 0.25% | 1,950 |
| Jul 30, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 3.81 | -0.25% | 1,106 |
| Jul 29, 2025 | 4.03 | 4.03 | 4.02 | 4.03 | 3.82 | - | 1,100 |
| Jul 28, 2025 | 4.02 | 4.03 | 4.02 | 4.03 | 3.82 | - | 1,400 |
| Jul 25, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 3.82 | - | 1,120 |
| Jul 24, 2025 | 4.03 | 4.04 | 4.02 | 4.03 | 3.82 | - | 1,025 |
| Jul 23, 2025 | 4.02 | 4.04 | 4.02 | 4.03 | 3.82 | 0.50% | 1,700 |
| Jul 22, 2025 | 4.01 | 4.01 | 4.00 | 4.01 | 3.80 | - | 1,300 |
| Jul 21, 2025 | 4.01 | 4.01 | 4.00 | 4.01 | 3.80 | - | 2,100 |
| Jul 18, 2025 | 4.01 | 4.01 | 4.00 | 4.01 | 3.80 | - | 1,200 |
| Jul 17, 2025 | 4.00 | 4.01 | 3.99 | 4.01 | 3.80 | - | 2,500 |