Skip to main content
Kekrops S.A. (ATH:KEKR)
Greece flag Greece · Delayed Price · Currency is EUR
1.570
-0.050 (-3.09%)
At close: Mar 9, 2026

Kekrops Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.571.601.531.571.57-3.09%7,676
Mar 6, 20261.631.631.571.621.62-5,462
Mar 5, 20261.651.691.621.621.620.31%14,266
Mar 4, 20261.611.701.571.621.622.87%32,625
Mar 3, 20261.741.741.571.571.57-10.29%39,386
Mar 2, 20261.801.801.741.751.75-5.15%12,840
Feb 27, 20261.891.891.801.851.85-1.60%8,895
Feb 26, 20261.871.921.841.881.882.74%11,167
Feb 25, 20261.841.871.811.831.83-0.27%5,261
Feb 24, 20261.841.881.821.831.83-1.88%21,028
Feb 20, 20261.861.891.811.871.870.27%20,710
Feb 19, 20261.921.921.861.861.86-5.58%12,308
Feb 18, 20261.941.991.921.971.972.60%5,552
Feb 17, 20261.941.941.871.921.92-4,565
Feb 16, 20261.901.931.861.921.921.59%3,273
Feb 13, 20261.951.971.871.891.89-3.32%22,879
Feb 12, 20261.992.051.961.961.96-1.51%22,806
Feb 11, 20262.052.061.991.991.99-3.17%4,304
Feb 10, 20262.062.082.002.052.050.49%15,697
Feb 9, 20262.032.062.002.042.040.99%5,203
Feb 6, 20262.042.061.972.022.02-0.49%17,946
Feb 5, 20262.082.122.022.032.03-2.40%14,797
Feb 4, 20262.052.152.032.082.080.48%30,151
Feb 3, 20262.092.112.042.072.07-14,955
Feb 2, 20262.092.132.072.072.07-3.27%11,384
Jan 30, 20262.192.192.102.142.14-0.47%2,662
Jan 29, 20262.162.212.122.152.15-0.92%17,286
Jan 28, 20262.072.172.012.172.174.83%25,280
Jan 27, 20262.102.112.032.072.07-2,962
Jan 26, 20262.062.122.042.072.07-1.43%7,239
Jan 23, 20262.092.122.082.102.100.48%8,240
Jan 22, 20262.082.102.052.092.091.95%11,777
Jan 21, 20262.032.051.972.052.053.02%8,893
Jan 20, 20262.012.051.991.991.99-2.93%14,491
Jan 19, 20262.052.072.002.052.05-1.91%18,164
Jan 16, 20262.092.142.052.092.09-1.42%9,738
Jan 15, 20262.142.142.052.122.120.95%19,035
Jan 14, 20262.042.142.042.102.101.45%21,443
Jan 13, 20262.182.182.072.072.07-3.27%38,515
Jan 12, 20262.262.332.142.142.14-6.55%46,326
Jan 9, 20262.192.352.192.292.293.62%99,519
Jan 8, 20262.182.252.182.212.21-1.78%21,811
Jan 7, 20262.252.252.182.252.251.35%23,279
Jan 5, 20262.102.262.102.222.225.71%52,497
Jan 2, 20261.992.151.952.102.107.97%41,411
Dec 31, 20251.981.991.941.951.95-9,451
Dec 30, 20251.981.991.941.951.950.26%7,611
Dec 29, 20251.971.981.941.941.94-1.27%1,711
Dec 23, 20251.961.971.931.971.971.29%9,288
Dec 22, 20252.002.001.941.941.94-1.52%15,342
Dec 19, 20251.992.011.941.971.97-1.25%15,427
Dec 18, 20251.992.001.942.002.001.53%6,778
Dec 17, 20251.941.971.941.971.97-0.25%6,303
Dec 16, 20251.981.981.941.971.97-0.25%7,048
Dec 15, 20251.992.051.971.981.981.02%11,934
Dec 12, 20251.972.041.951.961.96-0.51%14,295
Dec 11, 20251.992.041.971.971.97-1.26%10,858
Dec 10, 20251.982.011.961.991.99-0.50%14,439
Dec 9, 20252.002.021.982.002.00-0.50%5,836
Dec 8, 20252.082.082.012.012.01-0.99%7,223
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