Skip to main content
Kri-Kri Milk Industry S.A. (ATH:KRI)
Greece flag Greece · Delayed Price · Currency is EUR
23.50
+0.05 (0.21%)
Mar 6, 2026, 1:50 PM EET

Kri-Kri Milk Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.0023.7023.0023.20--1.28%4,313
Mar 5, 202623.1023.5522.9023.5023.50-44,367
Mar 4, 202621.6023.5021.6023.5023.507.80%15,959
Mar 3, 202623.0023.4021.7021.8021.80-7.23%44,802
Mar 2, 202623.1524.2522.5523.5023.50-2.08%36,431
Feb 27, 202623.9024.0523.7524.0024.000.42%3,737
Feb 26, 202624.4524.4523.6023.9023.901.49%30,445
Feb 25, 202623.0023.7023.0023.5523.550.43%2,787
Feb 24, 202623.0023.7522.9523.4523.451.96%41,940
Feb 20, 202624.0524.0522.9023.0023.00-1.29%8,225
Feb 19, 202624.0024.2523.1023.3023.30-3.52%83,816
Feb 18, 202623.3024.6523.3024.1524.153.65%35,796
Feb 17, 202622.6523.3022.6523.3023.303.10%39,853
Feb 16, 202622.5023.1522.2022.6022.600.89%11,293
Feb 13, 202623.2023.2022.3522.4022.40-2.40%65,687
Feb 12, 202623.0523.5022.8022.9522.95-3.16%7,426
Feb 11, 202623.4023.9523.0523.7023.701.28%19,489
Feb 10, 202623.7023.7023.1023.4023.400.65%17,004
Feb 9, 202622.9023.7022.9023.2523.251.31%37,564
Feb 6, 202623.0023.4022.7522.9522.95-0.22%44,735
Feb 5, 202622.4523.0022.4523.0023.002.45%19,081
Feb 4, 202622.5522.7022.2522.4522.450.22%71,032
Feb 3, 202622.7522.9022.4022.4022.400.22%40,785
Feb 2, 202621.5522.5021.5522.3522.353.00%8,733
Jan 30, 202621.6022.0021.4021.7021.700.70%9,930
Jan 29, 202620.9521.7020.9521.5521.551.89%25,074
Jan 28, 202620.4521.1520.3521.1521.152.42%9,239
Jan 27, 202620.0020.6520.0020.6520.651.72%6,076
Jan 26, 202620.4020.6519.9820.3020.301.50%2,755
Jan 23, 202620.1520.7019.8420.0020.000.50%20,988
Jan 22, 202620.0520.6519.8819.9019.90-12,906
Jan 21, 202619.8420.1019.8419.9019.900.30%6,294
Jan 20, 202620.4020.4019.8419.8419.84-0.30%2,182
Jan 19, 202619.9420.2519.9019.9019.90-0.40%3,927
Jan 16, 202620.1020.3019.9819.9819.98-0.35%3,162
Jan 15, 202620.3520.6519.9420.0520.050.45%18,473
Jan 14, 202620.2521.0019.9419.9619.96-0.94%23,413
Jan 13, 202620.2520.2519.9220.1520.15-1.47%6,210
Jan 12, 202619.6420.5019.5220.4520.453.81%15,991
Jan 9, 202619.9620.0519.6819.7019.70-1.10%10,835
Jan 8, 202620.1520.1519.8019.9219.92-1.14%3,717
Jan 7, 202620.0020.3019.8820.1520.150.85%41,979
Jan 5, 202620.0020.1519.9819.9819.98-0.60%3,355
Jan 2, 202619.6020.1019.6020.1020.105.79%6,561
Dec 31, 202519.8620.5019.0019.0019.00-4.33%30,328
Dec 30, 202520.1020.3519.8419.8619.86-10,107
Dec 29, 202519.8620.0019.7819.8619.86-0.70%5,993
Dec 23, 202519.9820.2019.9020.0020.00-39,558
Dec 22, 202519.6020.0019.5020.0020.000.40%10,270
Dec 19, 202520.0020.3019.8219.9219.920.50%22,513
Dec 18, 202519.6820.0019.5619.8219.820.92%10,605
Dec 17, 202519.5819.6419.4419.6419.640.51%14,135
Dec 16, 202519.7219.7219.4019.5419.54-0.51%45,046
Dec 15, 202519.7819.7819.5419.6419.64-0.30%20,060
Dec 12, 202519.7819.8419.7019.7019.70-0.40%75,233
Dec 11, 202519.9619.9619.6619.7819.780.41%21,135
Dec 10, 202520.0020.0019.3619.7019.701.65%20,777
Dec 9, 202519.3219.4619.3219.3819.380.31%22,700
Dec 8, 202519.3019.3419.3019.3219.320.10%46,978
Dec 5, 202519.2019.3419.2019.3019.300.52%17,859
Dec 4, 202519.3419.4419.1219.2019.20-0.52%52,824
Dec 3, 202519.7019.7019.1419.3019.301.15%50,169
Dec 2, 202519.0019.2018.9819.0819.08-0.52%10,107
Dec 1, 202519.2019.4018.9619.1819.180.84%7,890
Nov 28, 202519.6019.6419.0219.0219.02-2.46%9,967
Nov 27, 202519.4419.7819.4019.5019.500.41%8,725
Nov 26, 202518.9019.9018.8819.4219.422.21%13,002
Nov 25, 202519.5019.5018.6619.0019.001.50%18,175
Nov 24, 202518.8019.0018.6218.7218.72-0.21%13,647
Nov 21, 202518.5019.5218.2218.7618.76-61,932
Nov 20, 202518.9819.0018.4418.7618.760.86%12,367
Nov 19, 202518.5219.0218.4018.6018.600.43%13,116
Nov 18, 202519.7419.7418.5218.5218.52-6.46%17,058
Nov 17, 202519.9419.9419.5419.8019.800.10%13,505
Nov 14, 202519.3619.8019.3419.7819.781.75%73,979
Nov 13, 202519.4019.5019.2619.4419.440.73%19,235
Nov 12, 202519.2019.4019.1419.3019.300.73%18,374
Nov 11, 202519.0019.2019.0019.1619.160.84%16,643
Nov 10, 202518.8619.1418.7219.0019.000.96%32,668
Nov 7, 202519.4219.4618.7018.8218.82-2.99%22,301
Nov 6, 202519.6619.6619.2419.4019.40-1.42%12,229
Nov 5, 202519.7019.7019.5619.6819.680.41%12,143
Nov 4, 202519.7019.7019.3219.6019.60-0.51%45,227
Nov 3, 202519.8019.8019.1219.7019.70-49,496
Oct 31, 202519.4619.8219.2619.7019.701.23%23,888
Oct 30, 202519.6019.6019.3819.4619.46-0.92%12,929
Oct 29, 202519.0619.7419.0619.6419.643.04%59,468
Oct 27, 202519.0219.1018.9619.0619.060.11%31,383
Oct 24, 202519.0019.1019.0019.0419.04-0.10%16,849
Oct 23, 202518.8619.1418.8419.0619.060.74%87,511
Oct 22, 202518.5418.9218.5418.9218.920.42%26,782
Oct 21, 202518.6619.0218.5018.8418.841.40%49,313
Oct 20, 202518.2018.5818.1018.5818.582.09%20,545
Oct 17, 202518.0618.4017.8018.2018.200.78%30,557
Oct 16, 202517.9218.2217.9018.0618.060.33%32,666
Oct 15, 202517.9218.0017.6418.0018.000.45%21,476
Oct 14, 202517.7618.0217.6617.9217.920.90%30,012
Oct 13, 202517.9817.9817.7017.7617.761.49%16,056
Oct 10, 202517.4817.5017.2017.5017.500.46%8,901
Oct 9, 202517.2217.4617.2017.4217.421.28%3,867