Skip to main content
Kekrops S.A. (ATH:KEKR)
Greece flag Greece · Delayed Price · Currency is EUR
1.650
-0.020 (-1.20%)
Last updated: Apr 29, 2026, 1:44 PM EET

Kekrops Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.711.731.641.671.67-1.18%4,756
Apr 27, 20261.741.751.681.691.69-0.59%16,610
Apr 24, 20261.741.761.701.701.70-2.86%9,086
Apr 23, 20261.711.751.701.751.750.29%7,458
Apr 22, 20261.801.801.751.751.75-4.64%5,769
Apr 21, 20261.851.851.771.831.83-0.81%7,777
Apr 20, 20261.731.851.731.851.852.22%4,671
Apr 17, 20261.731.811.731.811.811.98%8,862
Apr 16, 20261.751.771.701.771.772.61%8,580
Apr 15, 20261.691.731.651.731.733.29%8,203
Apr 14, 20261.601.681.581.671.674.37%34,296
Apr 9, 20261.661.691.601.601.60-6.16%8,911
Apr 8, 20261.661.721.651.711.716.56%21,840
Apr 7, 20261.631.631.581.601.600.95%19,099
Apr 2, 20261.591.641.571.591.59-3.06%8,681
Apr 1, 20261.621.671.591.641.642.83%13,531
Mar 31, 20261.601.621.571.591.59-0.63%5,866
Mar 30, 20261.611.621.561.601.600.63%4,608
Mar 27, 20261.661.701.591.591.59-6.19%23,891
Mar 26, 20261.701.731.661.701.701.80%3,253
Mar 24, 20261.731.731.651.671.67-1.77%4,653
Mar 23, 20261.671.741.651.701.70-1.45%4,687
Mar 20, 20261.701.721.671.721.722.38%11,394
Mar 19, 20261.701.761.661.681.68-3.72%14,329
Mar 18, 20261.741.761.671.751.752.35%5,227
Mar 17, 20261.651.741.651.711.713.33%11,470
Mar 16, 20261.611.671.601.651.65-8,306
Mar 13, 20261.611.661.581.651.652.80%6,036
Mar 12, 20261.631.671.571.611.61-3.31%7,298
Mar 11, 20261.611.661.611.661.663.11%8,550
Mar 10, 20261.611.661.611.611.612.55%15,511
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