Kri-Kri Milk Industry S.A. (ATH:KRI)
Greece
· Delayed Price · Currency is EUR 19.30
+0.10 (0.52%)
At close: Dec 5, 2025
Kri-Kri Milk Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.20 | 19.34 | 19.20 | 19.30 | 19.30 | 0.52% | 17,859 |
| Dec 4, 2025 | 19.34 | 19.44 | 19.12 | 19.20 | 19.20 | -0.52% | 52,824 |
| Dec 3, 2025 | 19.70 | 19.70 | 19.14 | 19.30 | 19.30 | 1.15% | 50,169 |
| Dec 2, 2025 | 19.00 | 19.20 | 18.98 | 19.08 | 19.08 | -0.52% | 10,107 |
| Dec 1, 2025 | 19.20 | 19.40 | 18.96 | 19.18 | 19.18 | 0.84% | 7,890 |
| Nov 28, 2025 | 19.60 | 19.64 | 19.02 | 19.02 | 19.02 | -2.46% | 9,967 |
| Nov 27, 2025 | 19.44 | 19.78 | 19.40 | 19.50 | 19.50 | 0.41% | 8,725 |
| Nov 26, 2025 | 18.90 | 19.90 | 18.88 | 19.42 | 19.42 | 2.21% | 13,002 |
| Nov 25, 2025 | 19.50 | 19.50 | 18.66 | 19.00 | 19.00 | 1.50% | 18,175 |
| Nov 24, 2025 | 18.80 | 19.00 | 18.62 | 18.72 | 18.72 | -0.21% | 13,647 |
| Nov 21, 2025 | 18.50 | 19.52 | 18.22 | 18.76 | 18.76 | - | 61,932 |
| Nov 20, 2025 | 18.98 | 19.00 | 18.44 | 18.76 | 18.76 | 0.86% | 12,367 |
| Nov 19, 2025 | 18.52 | 19.02 | 18.40 | 18.60 | 18.60 | 0.43% | 13,116 |
| Nov 18, 2025 | 19.74 | 19.74 | 18.52 | 18.52 | 18.52 | -6.46% | 17,058 |
| Nov 17, 2025 | 19.94 | 19.94 | 19.54 | 19.80 | 19.80 | 0.10% | 13,505 |
| Nov 14, 2025 | 19.36 | 19.80 | 19.34 | 19.78 | 19.78 | 1.75% | 73,979 |
| Nov 13, 2025 | 19.40 | 19.50 | 19.26 | 19.44 | 19.44 | 0.73% | 19,235 |
| Nov 12, 2025 | 19.20 | 19.40 | 19.14 | 19.30 | 19.30 | 0.73% | 18,374 |
| Nov 11, 2025 | 19.00 | 19.20 | 19.00 | 19.16 | 19.16 | 0.84% | 16,643 |
| Nov 10, 2025 | 18.86 | 19.14 | 18.72 | 19.00 | 19.00 | 0.96% | 32,668 |
| Nov 7, 2025 | 19.42 | 19.46 | 18.70 | 18.82 | 18.82 | -2.99% | 22,301 |
| Nov 6, 2025 | 19.66 | 19.66 | 19.24 | 19.40 | 19.40 | -1.42% | 12,229 |
| Nov 5, 2025 | 19.70 | 19.70 | 19.56 | 19.68 | 19.68 | 0.41% | 12,143 |
| Nov 4, 2025 | 19.70 | 19.70 | 19.32 | 19.60 | 19.60 | -0.51% | 45,227 |
| Nov 3, 2025 | 19.80 | 19.80 | 19.12 | 19.70 | 19.70 | - | 49,496 |
| Oct 31, 2025 | 19.46 | 19.82 | 19.26 | 19.70 | 19.70 | 1.23% | 23,888 |
| Oct 30, 2025 | 19.60 | 19.60 | 19.38 | 19.46 | 19.46 | -0.92% | 12,929 |
| Oct 29, 2025 | 19.06 | 19.74 | 19.06 | 19.64 | 19.64 | 3.04% | 59,468 |
| Oct 27, 2025 | 19.02 | 19.10 | 18.96 | 19.06 | 19.06 | 0.11% | 31,383 |
| Oct 24, 2025 | 19.00 | 19.10 | 19.00 | 19.04 | 19.04 | -0.10% | 16,849 |
| Oct 23, 2025 | 18.86 | 19.14 | 18.84 | 19.06 | 19.06 | 0.74% | 87,511 |
| Oct 22, 2025 | 18.54 | 18.92 | 18.54 | 18.92 | 18.92 | 0.42% | 26,782 |
| Oct 21, 2025 | 18.66 | 19.02 | 18.50 | 18.84 | 18.84 | 1.40% | 49,313 |
| Oct 20, 2025 | 18.20 | 18.58 | 18.10 | 18.58 | 18.58 | 2.09% | 20,545 |
| Oct 17, 2025 | 18.06 | 18.40 | 17.80 | 18.20 | 18.20 | 0.78% | 30,557 |
| Oct 16, 2025 | 17.92 | 18.22 | 17.90 | 18.06 | 18.06 | 0.33% | 32,666 |
| Oct 15, 2025 | 17.92 | 18.00 | 17.64 | 18.00 | 18.00 | 0.45% | 21,476 |
| Oct 14, 2025 | 17.76 | 18.02 | 17.66 | 17.92 | 17.92 | 0.90% | 30,012 |
| Oct 13, 2025 | 17.98 | 17.98 | 17.70 | 17.76 | 17.76 | 1.49% | 16,056 |
| Oct 10, 2025 | 17.48 | 17.50 | 17.20 | 17.50 | 17.50 | 0.46% | 8,901 |
| Oct 9, 2025 | 17.22 | 17.46 | 17.20 | 17.42 | 17.42 | 1.28% | 3,867 |
| Oct 8, 2025 | 17.34 | 17.40 | 17.04 | 17.20 | 17.20 | -0.58% | 32,666 |
| Oct 7, 2025 | 17.42 | 17.42 | 17.14 | 17.30 | 17.30 | 0.35% | 12,948 |
| Oct 6, 2025 | 17.48 | 17.80 | 17.20 | 17.24 | 17.24 | -1.26% | 6,451 |
| Oct 3, 2025 | 17.42 | 17.98 | 17.32 | 17.46 | 17.46 | 1.04% | 17,055 |
| Oct 2, 2025 | 17.78 | 17.84 | 17.28 | 17.28 | 17.28 | -2.59% | 16,055 |
| Oct 1, 2025 | 18.32 | 18.32 | 17.74 | 17.74 | 17.74 | -1.44% | 49,978 |
| Sep 30, 2025 | 17.92 | 18.20 | 17.80 | 18.00 | 18.00 | 0.78% | 76,380 |
| Sep 29, 2025 | 17.30 | 18.16 | 17.28 | 17.86 | 17.86 | 4.08% | 108,521 |
| Sep 26, 2025 | 17.28 | 17.38 | 17.00 | 17.16 | 17.16 | 0.35% | 25,695 |
| Sep 25, 2025 | 17.42 | 17.54 | 17.00 | 17.10 | 17.10 | -2.40% | 24,021 |
| Sep 24, 2025 | 17.68 | 17.68 | 17.38 | 17.52 | 17.52 | 0.57% | 11,934 |
| Sep 23, 2025 | 17.98 | 17.98 | 17.42 | 17.42 | 17.42 | -1.47% | 22,838 |
| Sep 22, 2025 | 17.80 | 17.80 | 17.52 | 17.68 | 17.68 | 0.23% | 35,997 |
| Sep 19, 2025 | 18.00 | 18.32 | 17.56 | 17.64 | 17.64 | -3.82% | 39,884 |
| Sep 18, 2025 | 18.40 | 18.60 | 18.22 | 18.34 | 18.34 | -0.33% | 10,690 |
| Sep 17, 2025 | 18.52 | 18.52 | 18.38 | 18.40 | 18.40 | -0.33% | 9,116 |
| Sep 16, 2025 | 18.54 | 18.60 | 18.40 | 18.46 | 18.46 | 0.11% | 17,795 |
| Sep 15, 2025 | 18.64 | 18.80 | 18.40 | 18.44 | 18.44 | -1.50% | 39,238 |
| Sep 12, 2025 | 18.90 | 19.02 | 18.72 | 18.72 | 18.72 | -0.95% | 13,157 |
| Sep 11, 2025 | 18.82 | 18.98 | 18.82 | 18.90 | 18.90 | 0.53% | 13,360 |
| Sep 10, 2025 | 18.92 | 18.98 | 18.80 | 18.80 | 18.80 | -0.11% | 3,834 |
| Sep 9, 2025 | 19.00 | 19.28 | 18.70 | 18.82 | 18.82 | -0.95% | 13,664 |
| Sep 8, 2025 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -1.55% | 16,019 |
| Sep 5, 2025 | 19.04 | 19.38 | 19.04 | 19.30 | 19.30 | 1.05% | 40,182 |
| Sep 4, 2025 | 19.18 | 19.36 | 19.10 | 19.10 | 19.10 | -0.52% | 127,633 |
| Sep 3, 2025 | 19.20 | 19.58 | 19.10 | 19.20 | 19.20 | 1.05% | 39,633 |
| Sep 2, 2025 | 19.10 | 19.30 | 19.00 | 19.00 | 19.00 | 0.11% | 41,793 |
| Sep 1, 2025 | 19.58 | 19.58 | 18.92 | 18.98 | 18.98 | -1.66% | 13,046 |
| Aug 29, 2025 | 19.80 | 19.90 | 19.28 | 19.30 | 19.30 | -0.72% | 33,247 |
| Aug 28, 2025 | 20.10 | 20.10 | 19.40 | 19.44 | 19.44 | -0.31% | 10,697 |
| Aug 27, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -0.41% | 19,272 |
| Aug 26, 2025 | 19.62 | 19.80 | 19.58 | 19.58 | 19.58 | -0.20% | 14,489 |
| Aug 25, 2025 | 20.45 | 20.45 | 19.54 | 19.62 | 19.62 | -5.45% | 37,642 |
| Aug 22, 2025 | 20.45 | 20.75 | 20.20 | 20.75 | 20.75 | 1.47% | 39,729 |
| Aug 21, 2025 | 20.00 | 20.70 | 19.96 | 20.45 | 20.45 | 0.99% | 25,776 |
| Aug 20, 2025 | 19.98 | 20.50 | 19.90 | 20.25 | 19.85 | 1.35% | 35,349 |
| Aug 19, 2025 | 19.88 | 19.98 | 19.76 | 19.98 | 19.58 | 0.50% | 11,341 |
| Aug 18, 2025 | 19.54 | 19.88 | 19.50 | 19.88 | 19.49 | 1.74% | 18,532 |
| Aug 14, 2025 | 19.50 | 19.80 | 19.50 | 19.54 | 19.15 | 0.21% | 10,747 |
| Aug 13, 2025 | 19.30 | 19.60 | 19.30 | 19.50 | 19.11 | 2.09% | 17,562 |
| Aug 12, 2025 | 18.70 | 19.26 | 18.70 | 19.10 | 18.72 | 1.81% | 14,597 |
| Aug 11, 2025 | 18.90 | 18.92 | 18.64 | 18.76 | 18.39 | 0.21% | 18,874 |
| Aug 8, 2025 | 18.64 | 19.06 | 18.64 | 18.72 | 18.35 | 0.43% | 10,554 |
| Aug 7, 2025 | 18.68 | 18.86 | 18.64 | 18.64 | 18.27 | -0.32% | 14,541 |
| Aug 6, 2025 | 18.66 | 18.70 | 18.38 | 18.70 | 18.33 | 0.21% | 15,093 |
| Aug 5, 2025 | 18.50 | 18.74 | 18.50 | 18.66 | 18.29 | 1.08% | 9,180 |
| Aug 4, 2025 | 18.60 | 18.60 | 18.46 | 18.46 | 18.09 | -0.75% | 3,021 |
| Aug 1, 2025 | 18.76 | 18.76 | 18.10 | 18.60 | 18.23 | -0.85% | 37,103 |
| Jul 31, 2025 | 18.40 | 18.80 | 18.38 | 18.76 | 18.39 | 2.40% | 20,393 |
| Jul 30, 2025 | 18.68 | 18.68 | 18.32 | 18.32 | 17.96 | -0.65% | 10,997 |
| Jul 29, 2025 | 18.72 | 18.72 | 18.32 | 18.44 | 18.08 | -1.07% | 22,029 |
| Jul 28, 2025 | 18.80 | 18.80 | 18.52 | 18.64 | 18.27 | -0.85% | 7,525 |
| Jul 25, 2025 | 18.26 | 18.80 | 18.26 | 18.80 | 18.43 | 2.17% | 10,862 |
| Jul 24, 2025 | 18.50 | 18.64 | 18.32 | 18.40 | 18.04 | -0.22% | 14,861 |
| Jul 23, 2025 | 18.30 | 18.60 | 18.30 | 18.44 | 18.08 | 0.77% | 13,739 |
| Jul 22, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 17.94 | -0.54% | 6,366 |
| Jul 21, 2025 | 18.48 | 18.54 | 18.30 | 18.40 | 18.04 | 0.55% | 7,186 |
| Jul 18, 2025 | 18.76 | 18.76 | 18.20 | 18.30 | 17.94 | -1.08% | 14,237 |
| Jul 17, 2025 | 18.76 | 18.76 | 18.12 | 18.50 | 18.13 | 0.43% | 8,643 |