Loulis Food Ingredients S.A. (ATH:KYLO)
Greece
· Delayed Price · Currency is EUR 3.640
-0.060 (-1.62%)
Mar 6, 2026, 5:09 PM EET
Loulis Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.70 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 2,080 |
| Mar 4, 2026 | 3.59 | 3.69 | 3.55 | 3.60 | 3.60 | 0.28% | 15,648 |
| Mar 3, 2026 | 3.71 | 3.72 | 3.59 | 3.59 | 3.59 | -4.27% | 4,338 |
| Mar 2, 2026 | 3.78 | 3.78 | 3.72 | 3.75 | 3.75 | -3.35% | 4,827 |
| Feb 27, 2026 | 3.95 | 3.96 | 3.88 | 3.88 | 3.88 | -1.77% | 5,733 |
| Feb 26, 2026 | 3.88 | 3.95 | 3.88 | 3.95 | 3.95 | - | 3,200 |
| Feb 25, 2026 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 1.28% | 270 |
| Feb 24, 2026 | 3.98 | 3.98 | 3.85 | 3.90 | 3.90 | -2.01% | 3,861 |
| Feb 20, 2026 | 4.00 | 4.00 | 3.90 | 3.98 | 3.98 | -0.75% | 1,120 |
| Feb 19, 2026 | 4.02 | 4.02 | 3.93 | 4.01 | 4.01 | -0.50% | 1,526 |
| Feb 18, 2026 | 4.04 | 4.04 | 4.00 | 4.03 | 4.03 | 0.25% | 1,750 |
| Feb 17, 2026 | 4.03 | 4.10 | 3.94 | 4.02 | 4.02 | 0.50% | 10,359 |
| Feb 16, 2026 | 4.01 | 4.01 | 3.91 | 4.00 | 4.00 | 0.50% | 2,964 |
| Feb 13, 2026 | 3.97 | 4.00 | 3.97 | 3.98 | 3.98 | -0.50% | 9,000 |
| Feb 12, 2026 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 4,714 |
| Feb 11, 2026 | 4.07 | 4.07 | 3.96 | 3.98 | 3.98 | -0.50% | 1,160 |
| Feb 10, 2026 | 3.91 | 4.03 | 3.91 | 4.00 | 4.00 | 2.04% | 6,186 |
| Feb 9, 2026 | 3.97 | 3.97 | 3.87 | 3.92 | 3.92 | 0.51% | 5,631 |
| Feb 6, 2026 | 3.98 | 3.98 | 3.86 | 3.90 | 3.90 | -1.76% | 3,114 |
| Feb 5, 2026 | 3.98 | 3.98 | 3.92 | 3.97 | 3.97 | -0.25% | 3,977 |
| Feb 4, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | - | 10,033 |
| Feb 3, 2026 | 3.86 | 4.00 | 3.83 | 3.98 | 3.98 | 3.11% | 10,430 |
| Feb 2, 2026 | 3.83 | 3.86 | 3.77 | 3.86 | 3.86 | 0.78% | 1,384 |
| Jan 30, 2026 | 3.89 | 3.89 | 3.76 | 3.83 | 3.83 | -0.78% | 10,719 |
| Jan 29, 2026 | 3.84 | 3.86 | 3.78 | 3.86 | 3.86 | 1.05% | 1,728 |
| Jan 28, 2026 | 3.88 | 3.88 | 3.80 | 3.82 | 3.82 | -0.78% | 4,609 |
| Jan 27, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | -1.03% | 2,043 |
| Jan 26, 2026 | 3.89 | 3.89 | 3.80 | 3.89 | 3.89 | - | 4,163 |
| Jan 23, 2026 | 3.85 | 3.89 | 3.85 | 3.89 | 3.89 | 0.52% | 1,875 |
| Jan 22, 2026 | 3.83 | 3.87 | 3.83 | 3.87 | 3.87 | 1.04% | 6,888 |
| Jan 21, 2026 | 3.80 | 3.83 | 3.75 | 3.83 | 3.83 | 0.79% | 3,801 |
| Jan 20, 2026 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -1.81% | 7,827 |
| Jan 19, 2026 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | -0.26% | 7,010 |
| Jan 16, 2026 | 3.90 | 3.90 | 3.80 | 3.88 | 3.88 | -0.26% | 9,775 |
| Jan 15, 2026 | 3.90 | 3.90 | 3.87 | 3.89 | 3.89 | 0.26% | 1,212 |
| Jan 14, 2026 | 3.86 | 3.89 | 3.85 | 3.88 | 3.88 | 0.52% | 4,920 |
| Jan 13, 2026 | 3.91 | 3.94 | 3.82 | 3.86 | 3.86 | -1.78% | 8,273 |
| Jan 12, 2026 | 3.98 | 3.98 | 3.88 | 3.93 | 3.93 | 0.51% | 12,603 |
| Jan 9, 2026 | 3.90 | 3.93 | 3.87 | 3.91 | 3.91 | 0.26% | 1,167 |
| Jan 8, 2026 | 3.92 | 3.93 | 3.89 | 3.90 | 3.90 | - | 3,434 |
| Jan 7, 2026 | 3.83 | 4.00 | 3.80 | 3.90 | 3.90 | 1.83% | 14,518 |
| Jan 5, 2026 | 3.80 | 3.83 | 3.77 | 3.83 | 3.83 | 1.59% | 2,933 |
| Jan 2, 2026 | 3.72 | 3.78 | 3.72 | 3.77 | 3.77 | 0.80% | 6,680 |
| Dec 31, 2025 | 3.78 | 3.78 | 3.72 | 3.74 | 3.74 | -1.06% | 3,142 |
| Dec 30, 2025 | 3.75 | 3.78 | 3.74 | 3.78 | 3.78 | 0.80% | 7,290 |
| Dec 29, 2025 | 3.73 | 3.76 | 3.73 | 3.75 | 3.75 | 0.27% | 2,885 |
| Dec 23, 2025 | 3.75 | 3.75 | 3.70 | 3.74 | 3.74 | 0.27% | 3,781 |
| Dec 22, 2025 | 3.70 | 3.76 | 3.65 | 3.73 | 3.73 | 0.81% | 6,652 |
| Dec 19, 2025 | 3.71 | 3.71 | 3.63 | 3.70 | 3.70 | - | 2,646 |
| Dec 18, 2025 | 3.73 | 3.73 | 3.68 | 3.70 | 3.70 | -0.54% | 5,883 |
| Dec 17, 2025 | 3.74 | 3.74 | 3.68 | 3.72 | 3.72 | -0.27% | 4,403 |
| Dec 16, 2025 | 3.72 | 3.74 | 3.70 | 3.73 | 3.73 | 0.54% | 1,890 |
| Dec 15, 2025 | 3.71 | 3.71 | 3.67 | 3.71 | 3.71 | 0.27% | 1,108 |
| Dec 12, 2025 | 3.71 | 3.74 | 3.65 | 3.70 | 3.70 | -0.27% | 1,150 |
| Dec 11, 2025 | 3.72 | 3.72 | 3.66 | 3.71 | 3.71 | 0.54% | 2,485 |
| Dec 10, 2025 | 3.72 | 3.72 | 3.62 | 3.69 | 3.69 | - | 1,332 |
| Dec 9, 2025 | 3.67 | 3.70 | 3.67 | 3.69 | 3.69 | 1.93% | 590 |
| Dec 8, 2025 | 3.67 | 3.72 | 3.62 | 3.62 | 3.62 | -2.16% | 3,267 |
| Dec 5, 2025 | 3.68 | 3.73 | 3.66 | 3.70 | 3.70 | - | 7,999 |
| 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 |