Loulis Food Ingredients S.A. (ATH:KYLO)
Greece
· Delayed Price · Currency is EUR 3.700
0.00 (0.00%)
At close: Dec 5, 2025
Loulis Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.67 | 3.72 | 3.65 | 3.70 | 3.70 | 0.54% | 17,530 |
| Dec 3, 2025 | 3.70 | 3.70 | 3.67 | 3.68 | 3.68 | - | 6,893 |
| Dec 2, 2025 | 3.65 | 3.68 | 3.64 | 3.68 | 3.68 | 0.82% | 9,482 |
| Dec 1, 2025 | 3.67 | 3.67 | 3.63 | 3.65 | 3.65 | - | 6,296 |
| Nov 28, 2025 | 3.68 | 3.76 | 3.65 | 3.65 | 3.65 | 0.27% | 10,337 |
| Nov 27, 2025 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | 3.70% | 16,359 |
| Nov 26, 2025 | 3.40 | 3.55 | 3.40 | 3.51 | 3.51 | 3.54% | 26,349 |
| Nov 25, 2025 | 3.37 | 3.42 | 3.33 | 3.39 | 3.39 | 1.50% | 7,495 |
| Nov 24, 2025 | 3.36 | 3.37 | 3.33 | 3.34 | 3.34 | -0.30% | 4,838 |
| Nov 21, 2025 | 3.35 | 3.39 | 3.31 | 3.35 | 3.35 | - | 12,791 |
| Nov 20, 2025 | 3.48 | 3.48 | 3.30 | 3.35 | 3.35 | -1.47% | 23,727 |
| Nov 19, 2025 | 3.39 | 3.42 | 3.31 | 3.40 | 3.40 | 0.29% | 10,837 |
| Nov 18, 2025 | 3.44 | 3.44 | 3.30 | 3.39 | 3.39 | -0.29% | 14,590 |
| Nov 17, 2025 | 3.50 | 3.51 | 3.40 | 3.40 | 3.40 | -2.58% | 21,740 |
| Nov 14, 2025 | 3.47 | 3.50 | 3.44 | 3.49 | 3.49 | 0.87% | 16,192 |
| Nov 13, 2025 | 3.49 | 3.49 | 3.40 | 3.46 | 3.46 | 0.29% | 26,812 |
| Nov 12, 2025 | 3.50 | 3.50 | 3.44 | 3.45 | 3.45 | -0.29% | 6,499 |
| Nov 11, 2025 | 3.53 | 3.53 | 3.44 | 3.46 | 3.46 | - | 8,170 |
| Nov 10, 2025 | 3.42 | 3.50 | 3.40 | 3.46 | 3.46 | 1.76% | 17,565 |
| Nov 7, 2025 | 3.53 | 3.53 | 3.40 | 3.40 | 3.40 | -2.02% | 4,480 |
| Nov 6, 2025 | 3.50 | 3.56 | 3.38 | 3.47 | 3.47 | -0.29% | 30,059 |
| Nov 5, 2025 | 3.50 | 3.52 | 3.41 | 3.48 | 3.48 | - | 7,805 |
| Nov 4, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -0.85% | 4,656 |
| Nov 3, 2025 | 3.47 | 3.52 | 3.44 | 3.51 | 3.51 | 1.15% | 19,640 |
| Oct 31, 2025 | 3.53 | 3.53 | 3.43 | 3.47 | 3.47 | -0.57% | 16,155 |
| Oct 30, 2025 | 3.59 | 3.59 | 3.43 | 3.49 | 3.49 | -2.24% | 9,767 |
| Oct 29, 2025 | 3.63 | 3.63 | 3.50 | 3.57 | 3.57 | 0.56% | 15,030 |
| Oct 27, 2025 | 3.58 | 3.58 | 3.48 | 3.55 | 3.55 | - | 4,862 |
| Oct 24, 2025 | 3.57 | 3.58 | 3.52 | 3.55 | 3.55 | 0.28% | 10,776 |
| Oct 23, 2025 | 3.50 | 3.57 | 3.50 | 3.54 | 3.54 | 1.14% | 8,886 |
| Oct 22, 2025 | 3.49 | 3.54 | 3.42 | 3.50 | 3.50 | 1.45% | 7,732 |
| Oct 21, 2025 | 3.48 | 3.48 | 3.35 | 3.45 | 3.45 | 0.29% | 17,892 |
| Oct 20, 2025 | 3.43 | 3.49 | 3.38 | 3.44 | 3.44 | - | 4,940 |
| Oct 17, 2025 | 3.52 | 3.52 | 3.33 | 3.44 | 3.44 | 0.58% | 8,917 |
| Oct 16, 2025 | 3.53 | 3.62 | 3.40 | 3.42 | 3.42 | -3.12% | 7,414 |
| Oct 15, 2025 | 3.67 | 3.68 | 3.53 | 3.53 | 3.53 | -1.94% | 7,026 |
| Oct 14, 2025 | 3.70 | 3.70 | 3.54 | 3.60 | 3.60 | -1.10% | 5,880 |
| Oct 13, 2025 | 3.67 | 3.70 | 3.61 | 3.64 | 3.64 | -0.82% | 6,521 |
| Oct 10, 2025 | 3.74 | 3.74 | 3.62 | 3.67 | 3.67 | -1.34% | 8,294 |
| Oct 9, 2025 | 3.78 | 3.79 | 3.72 | 3.72 | 3.72 | - | 2,056 |
| Oct 8, 2025 | 3.70 | 3.78 | 3.63 | 3.72 | 3.72 | 0.27% | 17,635 |
| Oct 7, 2025 | 3.65 | 3.78 | 3.63 | 3.71 | 3.71 | 1.37% | 5,095 |
| Oct 6, 2025 | 3.77 | 3.78 | 3.65 | 3.66 | 3.66 | -1.08% | 8,122 |
| Oct 3, 2025 | 3.72 | 3.90 | 3.62 | 3.70 | 3.70 | - | 6,018 |
| Oct 2, 2025 | 3.70 | 3.74 | 3.67 | 3.70 | 3.70 | 0.82% | 4,665 |
| Oct 1, 2025 | 3.60 | 3.67 | 3.54 | 3.67 | 3.67 | 2.80% | 8,864 |
| Sep 30, 2025 | 3.64 | 3.64 | 3.54 | 3.57 | 3.57 | -1.92% | 13,553 |
| Sep 29, 2025 | 3.73 | 3.78 | 3.61 | 3.64 | 3.64 | -2.41% | 11,424 |
| Sep 26, 2025 | 3.89 | 3.89 | 3.70 | 3.73 | 3.73 | -4.11% | 22,600 |
| Sep 25, 2025 | 4.07 | 4.08 | 3.89 | 3.89 | 3.89 | -2.75% | 19,769 |
| Sep 24, 2025 | 4.08 | 4.09 | 3.97 | 4.00 | 4.00 | 0.50% | 4,611 |
| Sep 23, 2025 | 4.02 | 4.14 | 3.97 | 3.98 | 3.98 | -2.93% | 15,973 |
| Sep 22, 2025 | 4.20 | 4.20 | 4.07 | 4.10 | 4.10 | - | 2,605 |
| Sep 19, 2025 | 4.13 | 4.16 | 4.02 | 4.10 | 4.10 | - | 1,154 |
| Sep 18, 2025 | 4.14 | 4.15 | 4.03 | 4.10 | 4.10 | 0.49% | 1,405 |
| Sep 17, 2025 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | -0.49% | 1,041 |
| Sep 16, 2025 | 4.24 | 4.24 | 4.07 | 4.10 | 4.10 | - | 6,892 |
| Sep 15, 2025 | 4.24 | 4.28 | 4.10 | 4.10 | 4.10 | -2.38% | 3,060 |
| Sep 12, 2025 | 4.23 | 4.23 | 4.12 | 4.20 | 4.20 | 2.44% | 1,648 |
| Sep 11, 2025 | 4.13 | 4.17 | 4.09 | 4.10 | 4.10 | -0.49% | 6,200 |
| Sep 10, 2025 | 4.27 | 4.27 | 4.10 | 4.12 | 4.12 | -2.37% | 8,670 |
| Sep 9, 2025 | 4.18 | 4.25 | 4.09 | 4.22 | 4.22 | 1.69% | 4,289 |
| Sep 8, 2025 | 4.17 | 4.26 | 4.12 | 4.15 | 4.15 | 0.24% | 1,552 |
| Sep 5, 2025 | 4.28 | 4.28 | 4.07 | 4.14 | 4.14 | -1.19% | 5,500 |
| Sep 4, 2025 | 4.36 | 4.36 | 4.09 | 4.19 | 4.19 | 0.24% | 12,234 |
| Sep 3, 2025 | 4.20 | 4.23 | 4.17 | 4.18 | 4.18 | -0.48% | 5,887 |
| Sep 2, 2025 | 4.30 | 4.30 | 4.18 | 4.20 | 4.20 | -2.33% | 6,131 |
| Sep 1, 2025 | 4.35 | 4.36 | 4.22 | 4.30 | 4.30 | -0.46% | 4,040 |
| Aug 29, 2025 | 4.37 | 4.37 | 4.25 | 4.32 | 4.32 | - | 2,299 |
| Aug 28, 2025 | 4.38 | 4.42 | 4.29 | 4.32 | 4.32 | -1.14% | 5,023 |
| Aug 27, 2025 | 4.29 | 4.38 | 4.24 | 4.37 | 4.37 | 2.10% | 11,430 |
| Aug 26, 2025 | 4.25 | 4.30 | 4.19 | 4.28 | 4.28 | 0.71% | 7,268 |
| Aug 25, 2025 | 4.17 | 4.30 | 4.15 | 4.25 | 4.25 | 1.92% | 16,908 |
| Aug 22, 2025 | 4.10 | 4.19 | 4.10 | 4.17 | 4.17 | 1.46% | 11,117 |
| Aug 21, 2025 | 4.04 | 4.15 | 4.00 | 4.11 | 4.11 | 1.99% | 14,249 |
| Aug 20, 2025 | 4.00 | 4.05 | 3.75 | 4.03 | 4.03 | 0.25% | 7,645 |
| Aug 19, 2025 | 4.02 | 4.02 | 4.01 | 4.02 | 4.02 | 0.75% | 1,033 |
| Aug 18, 2025 | 3.96 | 4.00 | 3.95 | 3.99 | 3.99 | 1.01% | 3,281 |
| Aug 14, 2025 | 3.96 | 3.99 | 3.90 | 3.95 | 3.95 | - | 12,273 |
| Aug 13, 2025 | 3.92 | 3.95 | 3.86 | 3.95 | 3.95 | 0.77% | 6,091 |
| Aug 12, 2025 | 3.93 | 3.93 | 3.88 | 3.92 | 3.92 | -0.25% | 7,954 |
| Aug 11, 2025 | 3.92 | 3.94 | 3.90 | 3.93 | 3.93 | 0.26% | 6,861 |
| Aug 8, 2025 | 3.81 | 3.92 | 3.81 | 3.92 | 3.92 | 1.55% | 15,093 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | - | 6,253 |
| Aug 6, 2025 | 3.90 | 3.90 | 3.78 | 3.86 | 3.86 | 3.76% | 14,807 |
| Aug 5, 2025 | 3.65 | 3.73 | 3.65 | 3.72 | 3.72 | 0.27% | 9,101 |
| Aug 4, 2025 | 3.68 | 3.71 | 3.60 | 3.71 | 3.71 | 0.82% | 3,703 |
| Aug 1, 2025 | 3.73 | 3.73 | 3.67 | 3.68 | 3.68 | -1.08% | 3,789 |
| Jul 31, 2025 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | 0.27% | 3,300 |
| Jul 30, 2025 | 3.71 | 3.71 | 3.70 | 3.71 | 3.71 | 0.27% | 241 |
| Jul 29, 2025 | 3.63 | 3.72 | 3.63 | 3.70 | 3.70 | -0.54% | 3,741 |
| Jul 28, 2025 | 3.73 | 3.73 | 3.69 | 3.72 | 3.72 | 0.27% | 5,650 |
| Jul 25, 2025 | 3.73 | 3.73 | 3.67 | 3.71 | 3.71 | - | 2,973 |
| Jul 24, 2025 | 3.72 | 3.75 | 3.67 | 3.71 | 3.71 | 0.27% | 2,030 |
| Jul 23, 2025 | 3.74 | 3.75 | 3.61 | 3.70 | 3.70 | -1.07% | 16,364 |
| Jul 22, 2025 | 3.80 | 3.80 | 3.70 | 3.74 | 3.74 | -1.32% | 4,602 |
| Jul 21, 2025 | 3.78 | 3.79 | 3.72 | 3.79 | 3.79 | 0.53% | 6,475 |
| Jul 18, 2025 | 3.77 | 3.80 | 3.77 | 3.77 | 3.77 | - | 5,215 |
| Jul 17, 2025 | 3.77 | 3.77 | 3.73 | 3.77 | 3.77 | - | 2,586 |
| Jul 16, 2025 | 3.77 | 3.79 | 3.68 | 3.77 | 3.77 | -1.05% | 5,283 |