Athens - Delayed Quote EUR

Kri-Kri Milk Industry S.A. (KRI.AT)

17.56
+0.10
+(0.57%)
At close: May 19 at 5:13:51 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 19, 202517.6017.7617.4817.5617.5613,779
May 16, 202517.4017.7417.2017.4617.4619,253
May 15, 202517.1217.4617.0017.2417.249,975
May 14, 202517.4417.4416.9617.1217.1210,842
May 13, 202516.9017.4816.8217.2017.2024,686
May 12, 202516.7017.3216.7016.9016.9039,346
May 9, 202516.6616.6816.4616.6816.688,053
May 8, 202516.2416.6016.1016.4616.4626,073
May 7, 202515.8416.2415.8016.1816.1817,269
May 6, 202515.9015.9615.6615.8415.8419,846
May 5, 202515.6015.9215.5215.9215.9212,824
May 2, 202515.6415.6415.2815.5215.526,346
Apr 30, 202515.5015.6615.2415.2415.249,346
Apr 29, 202515.1015.4015.1015.3015.3011,267
Apr 28, 202514.7415.1814.6015.0015.0021,627
Apr 25, 202514.5214.7414.4814.6614.6612,276
Apr 24, 202514.5414.7814.4814.5014.5015,083
Apr 23, 202514.8014.9014.5414.5814.5811,893
Apr 22, 202514.9015.0014.6814.7014.709,789
Apr 17, 202514.7614.9614.4814.9014.907,485
Apr 16, 202514.9415.0014.5414.5414.5426,267
Apr 15, 202514.8615.1614.8014.9414.9416,510
Apr 14, 202515.7015.7014.6414.7014.7028,302
Apr 11, 202515.5015.5014.9815.0615.0620,067
Apr 10, 202515.0016.2015.0015.0615.0612,684
Apr 9, 202514.4014.9014.3014.5614.5621,582
Apr 8, 202513.9415.2013.9414.4014.4031,580
Apr 7, 202514.5414.5813.8013.9413.9428,499
Apr 4, 202515.3015.6514.8515.4515.4521,116
Apr 3, 202515.9016.2015.5015.6015.6015,047
Apr 2, 202516.3016.3516.1016.2016.2012,259
Apr 1, 202516.3016.3016.1516.2016.2015,833
Mar 31, 202516.3516.3515.9016.0516.058,800
Mar 28, 202516.4016.5016.1516.3516.359,087
Mar 27, 202516.5016.5016.1516.4016.408,896
Mar 26, 202515.6516.5015.6516.5016.5011,541
Mar 24, 202515.8016.0015.8016.0016.0010,175
Mar 21, 202516.0016.0015.6515.9515.9512,687
Mar 20, 202515.7516.0015.6015.9015.9011,926
Mar 19, 202516.4516.5515.6016.0016.0043,886
Mar 18, 202516.5016.5516.1516.5516.5521,597
Mar 17, 202515.9016.5015.9016.3016.3013,553
Mar 14, 202515.5516.0515.5016.0516.0520,165
Mar 13, 202515.2015.5515.2015.5015.5020,111
Mar 12, 202514.9515.6014.9515.4015.4020,752
Mar 11, 202515.4015.5014.9514.9514.9515,501
Mar 10, 202515.9015.9015.4015.5015.5011,884
Mar 7, 202515.5515.8015.2015.5015.5020,057
Mar 6, 202516.0016.0015.1515.1515.1516,077
Mar 5, 202516.1016.1015.5515.9015.9023,531
Mar 4, 202516.5016.6515.9016.1016.1019,076
Feb 28, 202516.2516.6016.2516.6016.6010,249
Feb 27, 202516.5016.5016.2516.3016.3012,803
Feb 26, 202516.3016.4016.2016.2516.2514,274
Feb 25, 202516.2516.4016.2016.2016.2020,289
Feb 24, 202516.5016.8016.2516.2516.2515,950
Feb 21, 202516.8016.8016.4516.5016.508,958
Feb 20, 202516.0016.8516.0016.6016.6011,401
Feb 19, 202516.8516.8516.2016.2516.2516,335
Feb 18, 202516.9016.9016.6016.6016.606,865
Feb 17, 202516.7516.9516.5016.9516.9513,138
Feb 14, 202516.8516.8516.5516.6016.6011,371
Feb 13, 202516.7016.7516.5516.7516.7514,498
Feb 12, 202516.5516.8516.4516.7516.7517,732
Feb 11, 202516.6516.7016.2516.4016.4022,059
Feb 10, 202516.5016.6016.2016.4016.4016,224
Feb 7, 202516.4516.9016.1016.2016.2026,208
Feb 6, 202516.1016.2516.1016.2016.2013,547
Feb 5, 202516.0016.2015.7516.2016.2017,198
Feb 4, 202516.0016.2015.8516.0016.0023,838
Feb 3, 202516.1016.3015.8516.2516.2526,402
Jan 31, 202515.8016.1015.8016.0516.0520,451
Jan 30, 202515.6515.9015.6015.8015.8012,371
Jan 29, 202515.8015.8515.5515.5515.5517,493
Jan 28, 202515.4515.8015.4515.5015.5032,467
Jan 27, 202515.7515.7515.4515.4515.4510,716
Jan 24, 202515.8515.8515.6515.7015.7022,363
Jan 23, 202516.0016.0015.6015.7515.7514,370
Jan 22, 202516.0016.0515.9016.0016.0013,619
Jan 21, 202515.9516.0015.8516.0016.0015,069
Jan 20, 202515.9516.0015.8516.0016.0017,725
Jan 17, 202515.8515.9515.8515.9515.9525,394
Jan 16, 202515.9515.9515.6515.8515.8510,234
Jan 15, 202515.8515.9515.6015.9015.9025,925
Jan 14, 202515.9516.0015.7015.8015.8035,556
Jan 13, 202515.8016.0015.7515.9015.9012,975
Jan 10, 202516.0016.0515.6015.8015.8014,821
Jan 9, 202515.9516.1515.6516.0016.0017,089
Jan 8, 202515.7016.2515.7016.2516.2514,872
Jan 7, 202515.9015.9015.7015.7015.7014,162
Jan 3, 202515.4015.7015.3015.5515.5512,083
Jan 2, 202515.3015.4015.2015.4015.4012,412
Dec 31, 202414.9515.1014.9515.0015.0010,490
Dec 30, 202414.9515.0014.7514.8014.8023,625
Dec 27, 202415.0015.2014.8015.0015.0018,156
Dec 23, 202415.3015.3014.9514.9514.958,506
Dec 20, 202415.1515.3515.0015.3515.3516,959
Dec 19, 202415.2015.3515.0515.3015.3030,933
Dec 18, 202415.1015.3514.8015.3515.3533,553
Dec 17, 202415.2015.2014.9014.9014.9011,149
Dec 16, 202415.2015.2514.6515.2015.206,678
Dec 13, 202415.1515.3015.0515.2015.2027,965
Dec 12, 202415.0515.1015.0015.0515.059,803
Dec 11, 202415.2515.3014.9514.9514.9515,138
Dec 10, 202415.3515.3515.1015.3015.3010,784
Dec 9, 202415.4015.6015.3015.3515.3512,588
Dec 6, 202415.2515.4515.2015.2515.2515,928
Dec 5, 202415.3015.7515.1015.3015.3035,492
Dec 4, 202414.6515.2514.5015.0515.0546,464
Dec 3, 202414.3514.6014.2514.5014.5010,353
Dec 2, 202414.4514.5514.1514.1514.159,689
Nov 29, 202414.4014.4514.2014.3014.3011,056
Nov 28, 202414.3014.7014.2014.3514.3513,287
Nov 27, 202414.4014.4013.9014.3014.3040,148
Nov 26, 202414.4514.4513.8514.1014.1016,539
Nov 25, 202414.4014.4014.0014.3014.3011,358
Nov 22, 202414.5014.5013.8514.3014.309,892
Nov 21, 202413.9514.3513.8514.3514.3525,849
Nov 20, 202413.7513.9513.4513.8013.8017,087
Nov 19, 202414.2514.2513.0013.3513.3553,752
Nov 18, 202414.5014.5513.7014.0514.0523,527
Nov 15, 202414.3514.6514.3514.4014.4016,278
Nov 14, 202414.8514.8514.5014.7514.7520,004
Nov 13, 202414.2514.8514.2514.8514.8570,668
Nov 12, 202414.1014.3014.1014.2514.2518,243
Nov 11, 202414.2014.2514.0014.0014.0011,960
Nov 8, 202414.1014.2014.0014.1014.1017,132
Nov 7, 202414.1014.1514.0014.1014.1041,713
Nov 6, 202413.8014.2013.8014.2014.2032,671
Nov 5, 202413.7013.8013.6013.6513.6520,624
Nov 4, 202413.8513.9013.6513.6513.6511,206
Nov 1, 202413.8513.9513.6013.6013.609,028
Oct 31, 202413.9514.0513.8013.9013.9017,409
Oct 30, 202414.0514.1013.8013.8513.8519,010
Oct 29, 202414.2014.5513.8514.1514.1549,253
Oct 25, 202413.5514.0013.5013.9513.9531,882
Oct 24, 202413.5013.5513.3513.4513.4517,809
Oct 23, 202413.4513.5013.3013.5013.5024,419
Oct 22, 202413.3013.4513.2513.4513.4514,449
Oct 21, 202413.2013.3513.1013.2013.2013,928
Oct 18, 202413.1013.4013.0513.1513.1523,245
Oct 17, 202413.2013.2513.0513.1013.1011,589
Oct 16, 202413.4513.4513.0013.1013.1025,211
Oct 15, 202413.1013.1512.9513.1513.1515,820
Oct 14, 202413.2013.2013.0513.1513.1510,826
Oct 11, 202413.2013.2013.0513.2013.2017,900
Oct 10, 202413.0513.1012.9013.0013.0024,739
Oct 9, 202413.1013.3013.1013.1013.1021,289
Oct 8, 202413.2013.2512.9513.0513.0523,151
Oct 7, 202413.0513.1012.8513.0513.0517,805
Oct 4, 202413.0013.2012.7513.1013.1034,571
Oct 3, 202413.3513.3512.5512.8012.8033,612
Oct 2, 202413.4513.4513.2013.2013.2025,640
Oct 1, 202413.5013.5513.2513.3513.3519,726
Sep 30, 202413.4513.6013.3513.4513.4523,709
Sep 27, 202413.5013.5012.9013.4513.451,026,905
Sep 26, 202412.9013.5012.9013.4013.4031,984
Sep 25, 202413.1013.3012.9513.0013.0046,112
Sep 24, 202413.3513.4013.0513.1013.1020,187
Sep 23, 202413.1513.3512.9513.2013.2025,896
Sep 20, 202413.1013.3513.0013.1013.1018,440
Sep 19, 202413.3513.5513.0013.0013.0020,035
Sep 18, 202413.5513.5513.1513.4013.4019,301
Sep 17, 202413.2013.5513.0013.2513.2548,954
Sep 16, 202412.6013.3512.5013.0013.00129,621
Sep 13, 202412.3012.4012.0512.4012.4022,775
Sep 12, 202412.3512.4012.0012.0012.00109,172
Sep 11, 202412.4012.4012.2012.2012.2016,469
Sep 10, 202412.4012.6012.3012.3512.3512,221
Sep 9, 202412.5012.6012.2512.3512.3520,050
Sep 6, 202412.3012.4512.2512.3512.3517,346
Sep 5, 202412.3512.5512.2012.3012.3018,412
Sep 4, 202412.2512.5012.1012.3512.3514,691
Sep 3, 202412.2012.5512.2012.3512.3528,015
Sep 2, 202412.1512.2012.0512.2012.209,479
Aug 30, 202412.2512.3512.0012.2012.2038,950
Aug 29, 202412.2512.4512.1012.1512.1521,771
Aug 28, 202412.3012.3512.2012.2012.2011,068
Aug 27, 202412.3012.3512.2512.2512.2520,048
Aug 26, 202412.4512.4512.2012.3012.3023,047
Aug 23, 202412.1512.6012.1512.3012.3023,897
Aug 22, 2024 0.350632 Dividend
Aug 22, 202412.2512.4512.0012.1512.1519,891
Aug 21, 202412.2012.3512.2012.2511.9021,212
Aug 20, 202412.4012.4512.2012.2011.8511,351
Aug 19, 202412.2012.2012.1012.2011.8511,415
Aug 16, 202412.2012.4012.0012.0011.6616,926
Aug 14, 202411.8512.2011.8512.1011.7526,533
Aug 13, 202412.0012.2011.7011.9011.5652,185
Aug 12, 202411.5512.1511.5511.6011.2734,948
Aug 9, 202411.4011.5511.1011.4011.0723,117
Aug 8, 202411.1511.2511.0511.1510.8324,976
Aug 7, 202410.9511.2510.9011.0510.7315,709
Aug 6, 202410.5010.9010.5010.8010.4914,069
Aug 5, 202411.0011.3510.2010.5010.2028,502
Aug 2, 202411.4011.6511.0511.0510.7333,370
Aug 1, 202411.5011.6511.5011.6511.329,818
Jul 31, 202411.7011.7011.5511.5511.2214,646
Jul 30, 202411.5511.6511.5011.5511.2220,546
Jul 29, 202411.6011.6011.4511.4511.1215,243
Jul 26, 202411.4511.6011.4011.5511.2220,321
Jul 25, 202411.6011.6011.3011.3010.989,954
Jul 24, 202411.5511.5511.3011.3010.9817,499
Jul 23, 202411.4011.5011.2011.5011.1717,305
Jul 22, 202411.4011.4511.2511.3511.0328,245
Jul 19, 202411.6511.6511.4011.4011.0735,268
Jul 18, 202411.5011.8011.4511.5011.1715,630
Jul 17, 202411.6011.7011.5511.6511.3212,889
Jul 16, 202411.4511.6511.2511.5011.1750,586
Jul 15, 202411.6011.6011.3011.4011.0723,036
Jul 12, 202411.6011.6511.4511.5011.1711,345
Jul 11, 202411.6011.6511.5011.5011.1714,708
Jul 10, 202411.5511.6511.4511.5011.1712,931
Jul 9, 202411.5011.7011.4511.5011.1721,755
Jul 8, 202411.5011.6511.4011.6011.273,168
Jul 5, 202411.3511.6011.3011.6011.276,200
Jul 4, 202411.5011.6011.4511.4511.126,001
Jul 3, 202411.2511.5011.2511.4511.124,194
Jul 2, 202411.5011.5011.2011.2510.932,793
Jul 1, 202411.3511.4511.1011.4511.125,635
Jun 28, 202411.0511.4011.0511.3511.037,782
Jun 27, 202410.9011.1010.9011.0510.737,937
Jun 26, 202410.9511.0010.8510.9010.597,856
Jun 25, 202410.6510.9510.6010.9510.6410,707
Jun 21, 202410.6510.7510.6010.6510.3517,911
Jun 20, 202410.8010.8010.6010.7010.3917,631
Jun 19, 202410.6010.7510.6010.7010.399,487
Jun 18, 202410.8510.8510.6010.6010.3011,018
Jun 17, 202410.8010.8510.4510.6010.3014,606
Jun 14, 202410.9010.9510.5010.5010.2019,535
Jun 13, 202411.0011.0010.7010.8010.4915,644
Jun 12, 202410.9510.9510.7510.9510.6420,926
Jun 11, 202411.0011.0510.8010.9010.5915,611
Jun 10, 202411.0011.2010.9010.9010.5916,414
Jun 7, 202411.0511.2511.0011.0010.6911,440
Jun 6, 202411.1511.2011.0011.0010.6911,707
Jun 5, 202411.0511.2011.0011.2010.8814,550
Jun 4, 202411.1511.1511.0011.0010.694,047
Jun 3, 202411.0511.1511.0511.1510.8311,751
May 31, 202411.2511.4011.0511.1510.8329,666
May 30, 202411.2011.2010.9011.2010.8812,533
May 29, 202411.2011.2510.9511.0010.695,256
May 28, 202411.2011.2010.9511.2010.889,842
May 27, 202411.3011.4010.9510.9510.649,785
May 24, 202411.3011.3011.1511.3010.983,728
May 23, 202411.1011.3011.0511.3010.987,593
May 22, 202411.1511.2510.9011.1510.8315,509
May 21, 202411.1011.1010.9011.0510.7311,716
May 20, 202411.0511.1010.9511.0510.7313,571

Related Tickers

TAR.WA Tarczynski S.A.
133.00
-0.75%
 
FTLF FitLife Brands, Inc.
13.79
+1.10%
 
2814.T Sato Foods Industries Co., Ltd.
2,340.00
-0.89%
 
NLM.F FRoSTA Aktiengesellschaft
85.80
+0.70%
 
2897.T Nissin Foods Holdings Co.,Ltd.
3,087.00
-1.09%
 
MS.MI Misitano & Stracuzzi S.p.A.
2.5700
-0.77%
 
VLP1L.VS AB Vilkyskiu pienine
12.00
-0.83%
 
HBFGF Happy Belly Food Group Inc.
0.7840
0.00%
 
ITM.MI Italmobiliare S.p.A.
25.85
+0.58%
 
AMNF Armanino Foods of Distinction, Inc.
7.84
-0.13%