Kri-Kri Milk Industry S.A. (ATH:KRI)
Greece
· Delayed Price · Currency is EUR 24.20
+0.05 (0.21%)
Apr 28, 2026, 5:10 PM EET
Kri-Kri Milk Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.20 | 24.50 | 24.00 | 24.20 | 24.20 | 0.21% | 27,839 |
| Apr 27, 2026 | 24.50 | 24.50 | 24.00 | 24.15 | 24.15 | -1.02% | 12,491 |
| Apr 24, 2026 | 24.50 | 24.50 | 24.10 | 24.40 | 24.40 | 1.46% | 18,597 |
| Apr 23, 2026 | 23.95 | 24.05 | 23.30 | 24.05 | 24.05 | 3.22% | 14,842 |
| Apr 22, 2026 | 24.00 | 24.00 | 23.10 | 23.30 | 23.30 | -1.06% | 15,780 |
| Apr 21, 2026 | 23.80 | 24.50 | 23.55 | 23.55 | 23.55 | -1.67% | 20,926 |
| Apr 20, 2026 | 23.35 | 23.95 | 22.95 | 23.95 | 23.95 | 4.13% | 13,361 |
| Apr 17, 2026 | 23.20 | 23.20 | 22.50 | 23.00 | 23.00 | 0.44% | 24,075 |
| Apr 16, 2026 | 23.20 | 23.20 | 22.75 | 22.90 | 22.90 | -0.43% | 17,077 |
| Apr 15, 2026 | 23.20 | 23.30 | 23.00 | 23.00 | 23.00 | -0.43% | 14,056 |
| Apr 14, 2026 | 23.20 | 23.25 | 23.00 | 23.10 | 23.10 | 0.43% | 12,324 |
| Apr 9, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -0.86% | 12,297 |
| Apr 8, 2026 | 23.00 | 23.50 | 23.00 | 23.20 | 23.20 | 3.57% | 24,092 |
| Apr 7, 2026 | 21.95 | 22.55 | 21.95 | 22.40 | 22.40 | 2.05% | 19,362 |
| Apr 2, 2026 | 21.45 | 22.20 | 21.45 | 21.95 | 21.95 | -3.30% | 19,521 |
| Apr 1, 2026 | 21.45 | 22.85 | 21.45 | 22.70 | 22.70 | 6.07% | 22,550 |
| Mar 31, 2026 | 21.35 | 21.60 | 21.15 | 21.40 | 21.40 | 0.23% | 24,155 |
| Mar 30, 2026 | 20.80 | 21.45 | 20.80 | 21.35 | 21.35 | 2.15% | 17,266 |
| Mar 27, 2026 | 20.40 | 21.00 | 20.40 | 20.90 | 20.90 | 2.45% | 16,688 |
| Mar 26, 2026 | 20.00 | 20.60 | 19.98 | 20.40 | 20.40 | 2.20% | 18,636 |
| Mar 24, 2026 | 20.00 | 20.00 | 19.60 | 19.96 | 19.96 | -0.20% | 11,519 |
| Mar 23, 2026 | 19.24 | 20.20 | 19.18 | 20.00 | 20.00 | -1.72% | 21,796 |
| Mar 20, 2026 | 20.95 | 21.20 | 20.30 | 20.35 | 20.35 | -2.86% | 16,682 |
| Mar 19, 2026 | 21.70 | 21.70 | 20.65 | 20.95 | 20.95 | -3.46% | 13,299 |
| Mar 18, 2026 | 21.90 | 22.05 | 21.70 | 21.70 | 21.70 | - | 15,486 |
| Mar 17, 2026 | 22.50 | 22.50 | 21.45 | 21.70 | 21.70 | 0.70% | 11,672 |
| Mar 16, 2026 | 22.20 | 22.20 | 21.45 | 21.55 | 21.55 | -2.71% | 9,132 |
| Mar 13, 2026 | 22.05 | 22.25 | 21.80 | 22.15 | 22.15 | 2.55% | 18,244 |
| Mar 12, 2026 | 21.85 | 22.75 | 21.55 | 21.60 | 21.60 | -2.48% | 14,792 |
| Mar 11, 2026 | 23.50 | 23.50 | 21.95 | 22.15 | 22.15 | 1.37% | 14,271 |
| Mar 10, 2026 | 23.20 | 23.20 | 21.70 | 21.85 | 21.85 | 0.23% | 20,530 |
| Mar 9, 2026 | 21.70 | 22.15 | 21.40 | 21.80 | 21.80 | -4.39% | 17,323 |
| Mar 6, 2026 | 23.00 | 23.70 | 22.80 | 22.80 | 22.80 | -2.98% | 17,682 |
| Mar 5, 2026 | 23.10 | 23.55 | 22.90 | 23.50 | 23.50 | - | 44,367 |
| Mar 4, 2026 | 21.60 | 23.50 | 21.60 | 23.50 | 23.50 | 7.80% | 15,959 |
| Mar 3, 2026 | 23.00 | 23.40 | 21.70 | 21.80 | 21.80 | -7.23% | 44,802 |
| Mar 2, 2026 | 23.15 | 24.25 | 22.55 | 23.50 | 23.50 | -2.08% | 36,431 |
| Feb 27, 2026 | 23.90 | 24.05 | 23.75 | 24.00 | 24.00 | 0.42% | 3,737 |
| Feb 26, 2026 | 24.45 | 24.45 | 23.60 | 23.90 | 23.90 | 1.49% | 30,445 |
| Feb 25, 2026 | 23.00 | 23.70 | 23.00 | 23.55 | 23.55 | 0.43% | 2,787 |
| Feb 24, 2026 | 23.00 | 23.75 | 22.95 | 23.45 | 23.45 | 1.96% | 41,940 |
| Feb 20, 2026 | 24.05 | 24.05 | 22.90 | 23.00 | 23.00 | -1.29% | 8,225 |
| Feb 19, 2026 | 24.00 | 24.25 | 23.10 | 23.30 | 23.30 | -3.52% | 83,816 |
| Feb 18, 2026 | 23.30 | 24.65 | 23.30 | 24.15 | 24.15 | 3.65% | 35,796 |
| Feb 17, 2026 | 22.65 | 23.30 | 22.65 | 23.30 | 23.30 | 3.10% | 39,853 |
| Feb 16, 2026 | 22.50 | 23.15 | 22.20 | 22.60 | 22.60 | 0.89% | 11,293 |
| Feb 13, 2026 | 23.20 | 23.20 | 22.35 | 22.40 | 22.40 | -2.40% | 65,687 |
| Feb 12, 2026 | 23.05 | 23.50 | 22.80 | 22.95 | 22.95 | -3.16% | 7,426 |
| Feb 11, 2026 | 23.40 | 23.95 | 23.05 | 23.70 | 23.70 | 1.28% | 19,489 |
| Feb 10, 2026 | 23.70 | 23.70 | 23.10 | 23.40 | 23.40 | 0.65% | 17,004 |
| Feb 9, 2026 | 22.90 | 23.70 | 22.90 | 23.25 | 23.25 | 1.31% | 37,564 |
| Feb 6, 2026 | 23.00 | 23.40 | 22.75 | 22.95 | 22.95 | -0.22% | 44,735 |
| Feb 5, 2026 | 22.45 | 23.00 | 22.45 | 23.00 | 23.00 | 2.45% | 19,081 |
| Feb 4, 2026 | 22.55 | 22.70 | 22.25 | 22.45 | 22.45 | 0.22% | 71,032 |
| Feb 3, 2026 | 22.75 | 22.90 | 22.40 | 22.40 | 22.40 | 0.22% | 40,785 |
| Feb 2, 2026 | 21.55 | 22.50 | 21.55 | 22.35 | 22.35 | 3.00% | 8,733 |
| Jan 30, 2026 | 21.60 | 22.00 | 21.40 | 21.70 | 21.70 | 0.70% | 9,930 |
| Jan 29, 2026 | 20.95 | 21.70 | 20.95 | 21.55 | 21.55 | 1.89% | 25,074 |
| Jan 28, 2026 | 20.45 | 21.15 | 20.35 | 21.15 | 21.15 | 2.42% | 9,239 |
| Jan 27, 2026 | 20.00 | 20.65 | 20.00 | 20.65 | 20.65 | 1.72% | 6,076 |
| Jan 26, 2026 | 20.40 | 20.65 | 19.98 | 20.30 | 20.30 | 1.50% | 2,755 |
| Jan 23, 2026 | 20.15 | 20.70 | 19.84 | 20.00 | 20.00 | 0.50% | 20,988 |
| Jan 22, 2026 | 20.05 | 20.65 | 19.88 | 19.90 | 19.90 | - | 12,906 |
| Jan 21, 2026 | 19.84 | 20.10 | 19.84 | 19.90 | 19.90 | 0.30% | 6,294 |
| Jan 20, 2026 | 20.40 | 20.40 | 19.84 | 19.84 | 19.84 | -0.30% | 2,182 |
| Jan 19, 2026 | 19.94 | 20.25 | 19.90 | 19.90 | 19.90 | -0.40% | 3,927 |
| Jan 16, 2026 | 20.10 | 20.30 | 19.98 | 19.98 | 19.98 | -0.35% | 3,162 |
| Jan 15, 2026 | 20.35 | 20.65 | 19.94 | 20.05 | 20.05 | 0.45% | 18,473 |
| Jan 14, 2026 | 20.25 | 21.00 | 19.94 | 19.96 | 19.96 | -0.94% | 23,413 |
| Jan 13, 2026 | 20.25 | 20.25 | 19.92 | 20.15 | 20.15 | -1.47% | 6,210 |
| Jan 12, 2026 | 19.64 | 20.50 | 19.52 | 20.45 | 20.45 | 3.81% | 15,991 |
| Jan 9, 2026 | 19.96 | 20.05 | 19.68 | 19.70 | 19.70 | -1.10% | 10,835 |
| Jan 8, 2026 | 20.15 | 20.15 | 19.80 | 19.92 | 19.92 | -1.14% | 3,717 |
| Jan 7, 2026 | 20.00 | 20.30 | 19.88 | 20.15 | 20.15 | 0.85% | 41,979 |
| Jan 5, 2026 | 20.00 | 20.15 | 19.98 | 19.98 | 19.98 | -0.60% | 3,355 |
| Jan 2, 2026 | 19.60 | 20.10 | 19.60 | 20.10 | 20.10 | 5.79% | 6,561 |
| Dec 31, 2025 | 19.86 | 20.50 | 19.00 | 19.00 | 19.00 | -4.33% | 30,328 |
| Dec 30, 2025 | 20.10 | 20.35 | 19.84 | 19.86 | 19.86 | - | 10,107 |
| Dec 29, 2025 | 19.86 | 20.00 | 19.78 | 19.86 | 19.86 | -0.70% | 5,993 |
| Dec 23, 2025 | 19.98 | 20.20 | 19.90 | 20.00 | 20.00 | - | 39,558 |
| Dec 22, 2025 | 19.60 | 20.00 | 19.50 | 20.00 | 20.00 | 0.40% | 10,270 |
| Dec 19, 2025 | 20.00 | 20.30 | 19.82 | 19.92 | 19.92 | 0.50% | 22,513 |
| Dec 18, 2025 | 19.68 | 20.00 | 19.56 | 19.82 | 19.82 | 0.92% | 10,605 |
| Dec 17, 2025 | 19.58 | 19.64 | 19.44 | 19.64 | 19.64 | 0.51% | 14,135 |
| Dec 16, 2025 | 19.72 | 19.72 | 19.40 | 19.54 | 19.54 | -0.51% | 45,046 |
| Dec 15, 2025 | 19.78 | 19.78 | 19.54 | 19.64 | 19.64 | -0.30% | 20,060 |
| Dec 12, 2025 | 19.78 | 19.84 | 19.70 | 19.70 | 19.70 | -0.40% | 75,233 |
| Dec 11, 2025 | 19.96 | 19.96 | 19.66 | 19.78 | 19.78 | 0.41% | 21,135 |
| Dec 10, 2025 | 20.00 | 20.00 | 19.36 | 19.70 | 19.70 | 1.65% | 20,777 |
| Dec 9, 2025 | 19.32 | 19.46 | 19.32 | 19.38 | 19.38 | 0.31% | 22,700 |
| Dec 8, 2025 | 19.30 | 19.34 | 19.30 | 19.32 | 19.32 | 0.10% | 46,978 |
| 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 |