Karelia Tobacco Company Inc. (ATH:KARE)
Greece
· Delayed Price · Currency is EUR 336.00
-4.00 (-1.18%)
At close: Dec 5, 2025
Karelia Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 338.00 | 342.00 | 336.00 | 336.00 | 336.00 | -1.18% | 184 |
| Dec 4, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 445 |
| Dec 3, 2025 | 340.00 | 342.00 | 336.00 | 338.00 | 338.00 | -0.59% | 154 |
| Dec 2, 2025 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | - | 373 |
| Dec 1, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | - | 114 |
| Nov 28, 2025 | 348.00 | 350.00 | 336.00 | 340.00 | 340.00 | -2.30% | 729 |
| Nov 27, 2025 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 106 |
| Nov 26, 2025 | 350.00 | 352.00 | 348.00 | 348.00 | 348.00 | -0.57% | 110 |
| Nov 25, 2025 | 352.00 | 352.00 | 348.00 | 350.00 | 350.00 | -0.57% | 243 |
| Nov 24, 2025 | 352.00 | 354.00 | 348.00 | 352.00 | 352.00 | 0.57% | 430 |
| Nov 21, 2025 | 352.00 | 354.00 | 350.00 | 350.00 | 350.00 | -1.13% | 146 |
| Nov 20, 2025 | 354.00 | 354.00 | 352.00 | 354.00 | 354.00 | 1.14% | 264 |
| Nov 19, 2025 | 352.00 | 354.00 | 346.00 | 350.00 | 350.00 | - | 199 |
| Nov 18, 2025 | 354.00 | 354.00 | 348.00 | 350.00 | 350.00 | -1.13% | 165 |
| Nov 17, 2025 | 356.00 | 356.00 | 354.00 | 354.00 | 354.00 | -0.56% | 322 |
| Nov 14, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | 102 |
| Nov 13, 2025 | 362.00 | 362.00 | 352.00 | 356.00 | 356.00 | -1.11% | 481 |
| Nov 12, 2025 | 360.00 | 362.00 | 358.00 | 360.00 | 360.00 | 0.56% | 330 |
| Nov 11, 2025 | 358.00 | 358.00 | 356.00 | 358.00 | 358.00 | 0.56% | 246 |
| Nov 10, 2025 | 354.00 | 356.00 | 354.00 | 356.00 | 356.00 | 0.56% | 202 |
| Nov 7, 2025 | 356.00 | 358.00 | 354.00 | 354.00 | 354.00 | -0.56% | 142 |
| Nov 6, 2025 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | 1.71% | 192 |
| Nov 5, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 101 |
| Nov 4, 2025 | 350.00 | 352.00 | 350.00 | 350.00 | 350.00 | - | 186 |
| Nov 3, 2025 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | 0.57% | 275 |
| Oct 31, 2025 | 348.00 | 350.00 | 348.00 | 348.00 | 348.00 | 0.58% | 365 |
| Oct 30, 2025 | 346.00 | 348.00 | 346.00 | 346.00 | 346.00 | 0.58% | 330 |
| Oct 29, 2025 | 348.00 | 348.00 | 344.00 | 344.00 | 344.00 | -0.58% | 221 |
| Oct 27, 2025 | 344.00 | 348.00 | 342.00 | 346.00 | 346.00 | 0.58% | 143 |
| Oct 24, 2025 | 344.00 | 344.00 | 342.00 | 344.00 | 344.00 | 0.58% | 99 |
| Oct 23, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | 148 |
| Oct 22, 2025 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | 0.59% | 115 |
| Oct 21, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | 1.19% | 141 |
| Oct 20, 2025 | 338.00 | 340.00 | 336.00 | 336.00 | 336.00 | - | 117 |
| Oct 17, 2025 | 334.00 | 340.00 | 332.00 | 336.00 | 336.00 | - | 246 |
| Oct 16, 2025 | 342.00 | 342.00 | 336.00 | 336.00 | 336.00 | -1.18% | 135 |
| Oct 15, 2025 | 336.00 | 342.00 | 332.00 | 340.00 | 340.00 | 1.19% | 393 |
| Oct 14, 2025 | 344.00 | 344.00 | 334.00 | 336.00 | 336.00 | 1.20% | 247 |
| Oct 13, 2025 | 338.00 | 338.00 | 330.00 | 332.00 | 332.00 | -2.35% | 793 |
| Oct 10, 2025 | 338.00 | 344.00 | 338.00 | 340.00 | 340.00 | - | 228 |
| Oct 9, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 80 |
| Oct 8, 2025 | 338.00 | 340.00 | 338.00 | 338.00 | 338.00 | 0.60% | 68 |
| Oct 7, 2025 | 340.00 | 340.00 | 322.00 | 336.00 | 336.00 | -0.59% | 932 |
| Oct 6, 2025 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 113 |
| Oct 3, 2025 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | -0.59% | 95 |
| Oct 2, 2025 | 348.00 | 348.00 | 338.00 | 340.00 | 340.00 | -0.58% | 222 |
| Oct 1, 2025 | 348.00 | 350.00 | 338.00 | 342.00 | 342.00 | -0.58% | 287 |
| Sep 30, 2025 | 336.00 | 344.00 | 330.00 | 344.00 | 344.00 | 2.38% | 162 |
| Sep 29, 2025 | 332.00 | 338.00 | 328.00 | 336.00 | 336.00 | - | 208 |
| Sep 26, 2025 | 338.00 | 338.00 | 330.00 | 336.00 | 336.00 | -0.59% | 12 |
| Sep 25, 2025 | 332.00 | 338.00 | 328.00 | 338.00 | 338.00 | - | 77 |
| Sep 24, 2025 | 348.00 | 348.00 | 334.00 | 338.00 | 338.00 | -0.59% | 133 |
| Sep 23, 2025 | 332.00 | 340.00 | 332.00 | 340.00 | 340.00 | 2.41% | 12 |
| Sep 22, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Sep 19, 2025 | 340.00 | 340.00 | 326.00 | 332.00 | 332.00 | -0.60% | 133 |
| Sep 18, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 1 |
| Sep 17, 2025 | 330.00 | 336.00 | 326.00 | 334.00 | 334.00 | 1.21% | 83 |
| Sep 16, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | -0.60% | 11 |
| Sep 15, 2025 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | -0.60% | 637 |
| Sep 12, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 130 |
| Sep 11, 2025 | 346.00 | 346.00 | 332.00 | 334.00 | 334.00 | -4.02% | 195 |
| Sep 10, 2025 | 334.00 | 350.00 | 326.00 | 348.00 | 348.00 | 6.10% | 865 |
| Sep 9, 2025 | 330.00 | 334.00 | 328.00 | 328.00 | 328.00 | -0.61% | 81 |
| Sep 8, 2025 | 332.00 | 334.00 | 330.00 | 330.00 | 330.00 | -0.60% | 101 |
| Sep 5, 2025 | 332.00 | 334.00 | 330.00 | 332.00 | 332.00 | - | 47 |
| Sep 4, 2025 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | -0.60% | 26 |
| Sep 3, 2025 | 342.00 | 342.00 | 334.00 | 334.00 | 334.00 | -2.91% | 11 |
| Sep 2, 2025 | 340.00 | 348.00 | 334.00 | 344.00 | 344.00 | 1.18% | 40 |
| Sep 1, 2025 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | -2.30% | 111 |
| Aug 29, 2025 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | 1.16% | 73 |
| Aug 28, 2025 | 350.00 | 350.00 | 336.00 | 344.00 | 344.00 | 1.18% | 109 |
| Aug 27, 2025 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | -2.86% | 56 |
| Aug 26, 2025 | 356.00 | 356.00 | 344.00 | 350.00 | 350.00 | -1.69% | 1,082 |
| Aug 25, 2025 | 360.00 | 360.00 | 350.00 | 356.00 | 356.00 | 2.89% | 275 |
| Aug 22, 2025 | 344.00 | 348.00 | 342.00 | 346.00 | 346.00 | 1.76% | 333 |
| Aug 21, 2025 | 338.00 | 344.00 | 336.00 | 340.00 | 340.00 | 1.19% | 274 |
| Aug 20, 2025 | 320.00 | 340.00 | 320.00 | 336.00 | 336.00 | 3.07% | 322 |
| Aug 19, 2025 | 314.00 | 326.00 | 314.00 | 326.00 | 326.00 | 3.82% | 455 |
| Aug 18, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 333 |
| Aug 14, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.63% | 96 |
| Aug 13, 2025 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | - | 299 |
| Aug 12, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0.64% | 26 |
| Aug 11, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.63% | 1,004 |
| Aug 8, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.64% | 161 |
| Aug 7, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | 142 |
| Aug 6, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.63% | 108 |
| Aug 5, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 1.28% | 38 |
| Aug 4, 2025 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | -0.64% | 60 |
| Aug 1, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.63% | 657 |
| Jul 31, 2025 | 316.00 | 316.00 | 312.00 | 316.00 | 316.00 | - | 918 |
| Jul 30, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.64% | 52 |
| Jul 29, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 191 |
| Jul 28, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 38 |
| Jul 25, 2025 | 316.00 | 316.00 | 316.00 | 314.00 | 314.00 | - | 3 |
| Jul 24, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | 69 |
| Jul 23, 2025 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | - | 384 |
| Jul 22, 2025 | 314.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 1,125 |
| Jul 21, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.63% | 775 |
| Jul 18, 2025 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | - | 106 |
| Jul 17, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | - | 79 |