Karelia Tobacco Company Inc. (ATH:KARE)
Greece
· Delayed Price · Currency is EUR 396.00
+5.00 (1.28%)
Apr 29, 2026, 1:11 PM EET
Karelia Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 390.00 | 391.00 | 388.00 | 391.00 | 391.00 | 0.51% | 173 |
| Apr 27, 2026 | 396.00 | 396.00 | 386.00 | 389.00 | 389.00 | -2.02% | 121 |
| Apr 24, 2026 | 391.00 | 397.00 | 386.00 | 397.00 | 397.00 | 0.51% | 239 |
| Apr 23, 2026 | 396.00 | 396.00 | 394.00 | 395.00 | 395.00 | -0.25% | 208 |
| Apr 22, 2026 | 400.00 | 400.00 | 394.00 | 396.00 | 396.00 | -0.50% | 198 |
| Apr 21, 2026 | 407.00 | 408.00 | 397.00 | 398.00 | 398.00 | -1.73% | 200 |
| Apr 20, 2026 | 402.00 | 410.00 | 400.00 | 405.00 | 405.00 | 0.25% | 165 |
| Apr 17, 2026 | 404.00 | 408.00 | 402.00 | 404.00 | 404.00 | - | 135 |
| Apr 16, 2026 | 414.00 | 414.00 | 397.00 | 404.00 | 404.00 | -2.42% | 668 |
| Apr 15, 2026 | 413.00 | 414.00 | 410.00 | 414.00 | 414.00 | 1.72% | 116 |
| Apr 14, 2026 | 387.00 | 414.00 | 387.00 | 407.00 | 407.00 | 5.17% | 279 |
| Apr 9, 2026 | 387.00 | 390.00 | 387.00 | 387.00 | 387.00 | 0.52% | 103 |
| Apr 8, 2026 | 414.00 | 414.00 | 380.00 | 385.00 | 385.00 | 2.12% | 193 |
| Apr 7, 2026 | 376.00 | 386.00 | 374.00 | 377.00 | 377.00 | 0.80% | 183 |
| Apr 2, 2026 | 374.00 | 376.00 | 372.00 | 374.00 | 374.00 | -0.53% | 158 |
| Apr 1, 2026 | 382.00 | 382.00 | 374.00 | 376.00 | 376.00 | -1.05% | 240 |
| Mar 31, 2026 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 0.53% | 54 |
| Mar 30, 2026 | 374.00 | 380.00 | 374.00 | 378.00 | 378.00 | 0.53% | 235 |
| Mar 27, 2026 | 374.00 | 376.00 | 372.00 | 376.00 | 376.00 | - | 227 |
| Mar 26, 2026 | 372.00 | 376.00 | 370.00 | 376.00 | 376.00 | 1.62% | 385 |
| Mar 24, 2026 | 372.00 | 374.00 | 370.00 | 370.00 | 370.00 | - | 711 |
| Mar 23, 2026 | 370.00 | 372.00 | 366.00 | 370.00 | 370.00 | - | 651 |
| Mar 20, 2026 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | - | 1,503 |
| Mar 19, 2026 | 370.00 | 372.00 | 370.00 | 370.00 | 370.00 | -0.54% | 1,664 |
| Mar 18, 2026 | 372.00 | 374.00 | 370.00 | 372.00 | 372.00 | - | 216 |
| Mar 17, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | 500 |
| Mar 16, 2026 | 374.00 | 374.00 | 370.00 | 372.00 | 372.00 | -0.53% | 381 |
| Mar 13, 2026 | 376.00 | 380.00 | 372.00 | 374.00 | 374.00 | -0.53% | 433 |
| Mar 12, 2026 | 378.00 | 378.00 | 374.00 | 376.00 | 376.00 | - | 170 |
| Mar 11, 2026 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | -0.53% | 136 |
| Mar 10, 2026 | 370.00 | 380.00 | 370.00 | 378.00 | 378.00 | 1.61% | 127 |
| Mar 9, 2026 | 366.00 | 382.00 | 362.00 | 372.00 | 372.00 | 2.20% | 1,064 |
| Mar 6, 2026 | 366.00 | 370.00 | 364.00 | 364.00 | 364.00 | -0.55% | 280 |
| Mar 5, 2026 | 366.00 | 368.00 | 366.00 | 366.00 | 366.00 | - | 194 |
| Mar 4, 2026 | 372.00 | 372.00 | 366.00 | 366.00 | 366.00 | -1.08% | 1,530 |
| Mar 3, 2026 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | -1.60% | 1,753 |
| Mar 2, 2026 | 374.00 | 376.00 | 372.00 | 376.00 | 376.00 | -0.53% | 58 |
| Feb 27, 2026 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | 0.53% | 142 |
| Feb 26, 2026 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | -0.53% | 97 |
| Feb 25, 2026 | 376.00 | 380.00 | 374.00 | 378.00 | 378.00 | -0.53% | 205 |
| Feb 24, 2026 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 2.70% | 319 |
| Feb 20, 2026 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | - | 164 |
| Feb 19, 2026 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | - | 119 |
| Feb 18, 2026 | 368.00 | 374.00 | 368.00 | 370.00 | 370.00 | 0.54% | 99 |
| Feb 17, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - | 131 |
| Feb 16, 2026 | 370.00 | 370.00 | 366.00 | 368.00 | 368.00 | -0.54% | 126 |
| Feb 13, 2026 | 368.00 | 372.00 | 368.00 | 370.00 | 370.00 | 0.54% | 150 |
| Feb 12, 2026 | 368.00 | 370.00 | 368.00 | 368.00 | 368.00 | - | 97 |
| Feb 11, 2026 | 368.00 | 370.00 | 368.00 | 368.00 | 368.00 | - | 119 |
| Feb 10, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - | 72 |
| Feb 9, 2026 | 368.00 | 370.00 | 368.00 | 368.00 | 368.00 | 0.55% | 128 |
| Feb 6, 2026 | 366.00 | 368.00 | 366.00 | 366.00 | 366.00 | - | 126 |
| Feb 5, 2026 | 368.00 | 368.00 | 364.00 | 366.00 | 366.00 | -0.54% | 122 |
| Feb 4, 2026 | 370.00 | 370.00 | 368.00 | 368.00 | 368.00 | -0.54% | 61 |
| Feb 3, 2026 | 362.00 | 372.00 | 362.00 | 370.00 | 370.00 | 1.09% | 74 |
| Feb 2, 2026 | 366.00 | 366.00 | 362.00 | 366.00 | 366.00 | 1.10% | 67 |
| Jan 30, 2026 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | 0.56% | 193 |
| Jan 29, 2026 | 368.00 | 368.00 | 360.00 | 360.00 | 360.00 | -2.17% | 303 |
| Jan 28, 2026 | 368.00 | 368.00 | 366.00 | 368.00 | 368.00 | - | 60 |
| Jan 27, 2026 | 364.00 | 370.00 | 364.00 | 368.00 | 368.00 | 0.55% | 107 |
| Jan 26, 2026 | 366.00 | 368.00 | 362.00 | 366.00 | 366.00 | - | 136 |
| Jan 23, 2026 | 364.00 | 366.00 | 364.00 | 366.00 | 366.00 | 0.55% | 49 |
| Jan 22, 2026 | 364.00 | 366.00 | 364.00 | 364.00 | 364.00 | - | 52 |
| Jan 21, 2026 | 362.00 | 366.00 | 362.00 | 364.00 | 364.00 | 0.55% | 122 |
| Jan 20, 2026 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | -1.09% | 230 |
| Jan 19, 2026 | 366.00 | 368.00 | 364.00 | 366.00 | 366.00 | 0.55% | 236 |
| Jan 16, 2026 | 364.00 | 368.00 | 362.00 | 364.00 | 364.00 | 0.55% | 310 |
| Jan 15, 2026 | 364.00 | 366.00 | 362.00 | 362.00 | 362.00 | - | 267 |
| Jan 14, 2026 | 360.00 | 364.00 | 360.00 | 362.00 | 362.00 | - | 171 |
| Jan 13, 2026 | 360.00 | 362.00 | 358.00 | 362.00 | 362.00 | 1.12% | 144 |
| Jan 12, 2026 | 364.00 | 364.00 | 358.00 | 358.00 | 358.00 | -1.10% | 209 |
| Jan 9, 2026 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | 0.56% | 197 |
| Jan 8, 2026 | 360.00 | 364.00 | 358.00 | 360.00 | 360.00 | -0.55% | 224 |
| Jan 7, 2026 | 360.00 | 362.00 | 358.00 | 362.00 | 362.00 | 1.69% | 186 |
| Jan 5, 2026 | 354.00 | 356.00 | 354.00 | 356.00 | 356.00 | 0.56% | 35 |
| Jan 2, 2026 | 360.00 | 360.00 | 354.00 | 354.00 | 354.00 | -0.56% | 98 |
| Dec 31, 2025 | 362.00 | 362.00 | 356.00 | 356.00 | 356.00 | -1.11% | 47 |
| Dec 30, 2025 | 356.00 | 364.00 | 354.00 | 360.00 | 360.00 | 1.12% | 698 |
| Dec 29, 2025 | 346.00 | 358.00 | 346.00 | 356.00 | 356.00 | 4.09% | 471 |
| Dec 23, 2025 | 342.00 | 344.00 | 342.00 | 342.00 | 342.00 | - | 18 |
| Dec 22, 2025 | 340.00 | 344.00 | 340.00 | 342.00 | 342.00 | 0.59% | 86 |
| Dec 19, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 102 |
| Dec 18, 2025 | 338.00 | 338.00 | 336.00 | 338.00 | 338.00 | - | 94 |
| Dec 17, 2025 | 338.00 | 338.00 | 336.00 | 338.00 | 338.00 | 0.60% | 179 |
| Dec 16, 2025 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | - | 253 |
| Dec 15, 2025 | 334.00 | 338.00 | 334.00 | 336.00 | 336.00 | -1.18% | 479 |
| Dec 12, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 249 |
| Dec 11, 2025 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | -0.59% | 547 |
| Dec 10, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 277 |
| Dec 9, 2025 | 336.00 | 342.00 | 336.00 | 338.00 | 338.00 | 0.60% | 428 |
| Dec 8, 2025 | 336.00 | 340.00 | 336.00 | 336.00 | 336.00 | - | 611 |
| 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 |