Skip to main content
Kekrops S.A. (ATH:KEKR)
Greece flag Greece · Delayed Price · Currency is EUR
2.030
-0.010 (-0.49%)
At close: Dec 5, 2025

Kekrops Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.092.112.032.032.03-0.49%12,325
Dec 4, 20252.042.081.992.042.042.00%17,327
Dec 3, 20251.992.021.952.002.002.04%23,745
Dec 2, 20252.022.031.951.961.96-1.26%17,647
Dec 1, 20251.992.081.981.991.991.79%19,321
Nov 28, 20251.962.011.931.951.95-0.51%13,311
Nov 27, 20252.012.011.931.961.96-0.76%12,327
Nov 26, 20252.002.041.981.981.98-0.50%9,684
Nov 25, 20252.002.041.901.991.99-0.50%35,647
Nov 24, 20252.022.042.002.002.00-0.75%8,570
Nov 21, 20252.032.052.002.012.01-2.90%6,814
Nov 20, 20252.052.152.022.072.071.47%3,968
Nov 19, 20252.062.092.022.042.04-1.92%5,097
Nov 18, 20252.082.132.042.082.08-0.95%3,965
Nov 17, 20252.102.192.102.102.10-23,561
Nov 14, 20252.072.142.072.102.100.96%16,666
Nov 13, 20252.072.182.062.082.080.48%38,668
Nov 12, 20252.082.102.032.072.071.47%6,715
Nov 11, 20252.042.052.002.042.04-0.49%5,034
Nov 10, 20252.002.091.972.052.051.49%9,631
Nov 7, 20252.022.061.982.022.02-10,366
Nov 6, 20252.042.042.002.022.02-1.46%2,865
Nov 5, 20251.982.141.882.052.053.54%33,690
Nov 4, 20251.942.011.921.981.98-1.98%4,542
Nov 3, 20251.962.041.962.022.023.06%6,147
Oct 31, 20251.982.021.961.961.96-1.01%4,865
Oct 30, 20252.022.081.981.981.98-2.46%5,409
Oct 29, 20252.042.072.002.032.032.01%8,848
Oct 27, 20251.972.051.971.991.990.51%4,019
Oct 24, 20252.112.111.981.981.98-2.94%7,822
Oct 23, 20251.952.121.932.042.044.08%38,813
Oct 22, 20251.982.031.961.961.96-2.00%7,373
Oct 21, 20252.032.041.952.002.001.52%15,567
Oct 20, 20252.002.051.971.971.971.03%7,461
Oct 17, 20251.961.981.901.951.95-3.94%23,065
Oct 16, 20252.052.051.942.032.03-1.46%24,989
Oct 15, 20252.062.082.032.062.060.98%12,586
Oct 14, 20252.102.102.042.042.04-3.32%13,359
Oct 13, 20252.102.172.082.112.11-0.47%25,393
Oct 10, 20252.152.182.092.122.12-0.47%14,414
Oct 9, 20252.082.162.072.132.130.47%11,384
Oct 8, 20252.212.212.082.122.12-1.85%31,070
Oct 7, 20252.152.202.132.162.161.41%15,196
Oct 6, 20252.232.232.132.132.13-5.33%27,524
Oct 3, 20252.282.342.232.252.25-1.32%12,552
Oct 2, 20252.322.332.262.282.280.88%22,402
Oct 1, 20252.332.332.252.262.26-1.74%15,661
Sep 30, 20252.192.342.192.302.305.02%84,377
Sep 29, 20252.082.272.082.192.195.29%67,835
Sep 26, 20252.142.172.082.082.08-2.35%15,535
Sep 25, 20252.122.192.112.132.13-11,050
Sep 24, 20252.172.242.112.132.13-0.93%26,331
Sep 23, 20252.132.272.122.152.151.90%68,201
Sep 22, 20252.102.142.032.112.110.48%15,312
Sep 19, 20252.102.192.062.102.100.48%8,315
Sep 18, 20252.102.102.032.092.09-0.48%6,176
Sep 17, 20252.102.121.992.102.100.96%24,342
Sep 16, 20252.182.182.082.082.08-2.80%10,738
Sep 15, 20252.212.252.142.142.14-3.17%6,232
Sep 12, 20252.252.252.162.212.210.91%8,535
Sep 11, 20252.282.292.122.192.19-12,870
Sep 10, 20252.202.372.192.192.19-0.45%95,314
Sep 9, 20251.942.211.932.202.2013.40%58,520
Sep 8, 20251.941.971.891.941.940.26%18,831
Sep 5, 20252.082.091.941.941.94-6.07%32,082
Sep 4, 20252.042.092.042.062.06-0.48%9,397
Sep 3, 20252.092.112.042.072.070.98%10,141
Sep 2, 20252.162.202.002.052.05-5.09%28,484
Sep 1, 20252.082.242.082.162.161.89%27,297
Aug 29, 20252.182.182.102.122.12-2.30%32,300
Aug 28, 20252.332.332.132.172.17-4.82%24,380
Aug 27, 20252.262.382.262.282.281.79%57,287
Aug 26, 20252.162.242.092.242.245.16%39,546
Aug 25, 20252.162.182.082.132.132.40%34,438
Aug 22, 20252.122.192.052.082.08-0.95%38,745
Aug 21, 20252.202.272.102.102.10-7.08%76,147
Aug 20, 20252.262.462.222.262.262.73%192,443
Aug 19, 20251.842.201.842.202.2025.00%224,200
Aug 18, 20251.771.791.701.761.761.15%3,561
Aug 14, 20251.751.801.741.741.742.35%43,816
Aug 13, 20251.611.751.611.701.705.92%60,646
Aug 12, 20251.631.641.601.611.61-1.23%15,907
Aug 11, 20251.651.671.621.631.63-16,746
Aug 8, 20251.591.681.591.631.63-1.22%18,228
Aug 7, 20251.581.671.581.651.654.78%40,644
Aug 6, 20251.601.601.551.571.57-0.63%34,798
Aug 5, 20251.591.601.541.581.581.61%17,370
Aug 4, 20251.551.581.551.561.560.97%3,137
Aug 1, 20251.571.601.541.541.54-3.45%9,893
Jul 31, 20251.601.631.581.601.60-9,547
Jul 30, 20251.601.631.591.601.60-2.15%14,000
Jul 29, 20251.621.651.601.631.63-1.21%7,171
Jul 28, 20251.661.671.621.651.650.61%11,160
Jul 25, 20251.591.681.581.641.64-21,401
Jul 24, 20251.641.691.581.641.64-18,448
Jul 23, 20251.691.711.641.641.64-0.30%15,726
Jul 22, 20251.671.701.641.651.65-2.95%21,466
Jul 21, 20251.721.721.671.701.70-0.29%3,850
Jul 18, 20251.741.751.661.701.70-14,468
Jul 17, 20251.691.731.681.701.70-2.30%11,065