Athens - Delayed Quote EUR

Loulis Food Ingredients S.A. (KYLO.AT)

Compare
3.0300
+0.0900
+(3.06%)
At close: 5:09:59 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20253.09003.09003.00003.03003.03006,783
Apr 9, 20252.89002.96002.86002.94002.940012,548
Apr 8, 20252.85003.01002.85003.01003.01008,614
Apr 7, 20252.85002.96002.80002.88002.880018,225
Apr 4, 20253.13003.17002.96003.05003.050010,514
Apr 3, 20253.20003.26003.12003.16003.160010,260
Apr 2, 20253.33003.33003.22003.25003.25001,316
Apr 1, 20253.30003.32003.26003.29003.29003,815
Mar 31, 20253.25003.31003.25003.28003.28006,224
Mar 28, 20253.38003.38003.27003.38003.38006,048
Mar 27, 20253.37003.37003.25003.33003.33002,310
Mar 26, 20253.35003.38003.34003.34003.34001,420
Mar 24, 20253.37003.39003.29003.34003.34006,317
Mar 21, 20253.35003.40003.30003.33003.330013,050
Mar 20, 20253.38003.39003.31003.36003.36001,580
Mar 19, 20253.40003.40003.30003.36003.36003,091
Mar 18, 20253.39003.39003.30003.37003.37005,390
Mar 17, 20253.38003.39003.32003.33003.33004,991
Mar 14, 20253.32003.39003.31003.35003.350014,480
Mar 13, 20253.29003.32003.26003.31003.310016,140
Mar 12, 20253.30003.30003.18003.29003.290029,179
Mar 11, 20253.26003.28003.20003.25003.25002,440
Mar 10, 20253.28003.30003.22003.25003.25004,073
Mar 7, 20253.28003.30003.20003.27003.27008,035
Mar 6, 20253.30003.32003.22003.27003.270010,856
Mar 5, 20253.25003.34003.25003.30003.30008,705
Mar 4, 20253.29003.36003.22003.28003.28005,724
Feb 28, 20253.33003.38003.32003.38003.38003,008
Feb 27, 20253.35003.37003.27003.35003.35003,119
Feb 26, 20253.36003.38003.31003.35003.35002,750
Feb 25, 20253.35003.38003.32003.37003.370010,289
Feb 24, 20253.37003.40003.33003.33003.33005,020
Feb 21, 20253.43003.43003.38003.40003.40007,730
Feb 20, 20253.38003.41003.32003.41003.410015,719
Feb 19, 20253.37003.37003.32003.35003.350016,218
Feb 18, 20253.30003.35003.26003.34003.340021,704
Feb 17, 20253.23003.31003.18003.29003.290015,585
Feb 14, 20253.22003.23003.18003.22003.22001,463
Feb 13, 20253.25003.25003.15003.21003.21003,730
Feb 12, 20253.19003.24003.14003.23003.230012,800
Feb 11, 20253.19003.20003.13003.18003.18001,474
Feb 10, 20253.20003.20003.11003.19003.19005,011
Feb 7, 20253.23003.23003.14003.21003.21004,310
Feb 6, 20253.21003.21003.15003.20003.20002,740
Feb 5, 20253.20003.20003.15003.18003.18004,698
Feb 4, 20253.14003.18003.12003.18003.18003,181
Feb 3, 20253.17003.18003.10003.14003.140022,557
Jan 31, 20253.29003.30003.20003.23003.230012,916
Jan 30, 20253.15003.26003.14003.25003.250051,456
Jan 29, 20253.09003.14003.02003.10003.100015,963
Jan 28, 20253.05003.06003.00003.06003.060010,951
Jan 27, 20253.05003.05002.93003.03003.03006,900
Jan 24, 20253.04003.05002.99003.03003.03004,917
Jan 23, 20253.04003.06003.00003.04003.04007,189
Jan 22, 20253.10003.10003.02003.08003.080010,908
Jan 21, 20253.08003.10003.02003.07003.07002,637
Jan 20, 20253.03003.09003.03003.05003.05005,105
Jan 17, 20252.99003.10002.98003.03003.030020,806
Jan 16, 20252.99003.02002.94002.98002.980033,385
Jan 15, 20252.97002.97002.90002.95002.95001,571
Jan 14, 20252.92002.95002.88002.94002.940016,165
Jan 13, 20252.89002.91002.85002.85002.85005,513
Jan 10, 20252.92002.92002.88002.91002.91006,184
Jan 9, 20252.91002.95002.87002.89002.89006,881
Jan 8, 20252.87002.90002.85002.88002.880012,284
Jan 7, 20252.78002.89002.78002.88002.880024,482
Jan 3, 20252.89002.89002.80002.80002.800014,294
Jan 2, 20252.88002.88002.82002.88002.88003,017
Dec 31, 20242.84002.87002.82002.87002.87003,508
Dec 30, 20242.85002.88002.80002.83002.83006,009
Dec 27, 20242.86002.86002.82002.86002.8600585
Dec 23, 20242.80002.88002.80002.86002.8600928
Dec 20, 20242.87002.87002.84002.86002.86001,668
Dec 19, 20242.83002.88002.82002.88002.88003,909
Dec 18, 20242.88002.88002.79002.86002.860018,101
Dec 17, 20242.86002.89002.80002.86002.860011,531
Dec 16, 20242.87002.87002.78002.85002.85003,097
Dec 13, 20242.87002.87002.81002.85002.85002,615
Dec 12, 20242.88002.88002.80002.86002.86004,022
Dec 11, 20242.88002.89002.81002.85002.85008,323
Dec 10, 20242.87002.90002.82002.85002.85004,373
Dec 9, 20242.85002.88002.81002.88002.88008,056
Dec 6, 20242.89002.90002.83002.86002.860011,579
Dec 5, 20242.90002.90002.82002.86002.86004,080
Dec 4, 20242.83002.90002.79002.87002.870018,532
Dec 3, 20242.80002.87002.76002.85002.850010,779
Dec 2, 20242.78002.83002.75002.80002.80006,192
Nov 29, 20242.71002.73002.70002.73002.73001,245
Nov 28, 20242.73002.73002.70002.73002.7300541
Nov 27, 20242.68002.70002.68002.70002.7000579
Nov 26, 20242.64002.73002.62002.73002.73001,045
Nov 25, 20242.73002.73002.70002.70002.7000460
Nov 22, 20242.74002.74002.72002.73002.73003,235
Nov 21, 20242.70002.74002.66002.74002.740032,035
Nov 20, 20242.67002.72002.67002.69002.69005,186
Nov 19, 20242.71002.71002.67002.69002.690020,869
Nov 18, 20242.71002.73002.70002.73002.73001,521
Nov 15, 20242.75002.79002.72002.79002.7900614
Nov 14, 20242.79002.80002.72002.79002.7900576
Nov 13, 20242.72002.77002.70002.76002.76003,602
Nov 12, 20242.74002.76002.74002.76002.7600815
Nov 11, 20242.72002.72002.71002.72002.72001,020
Nov 8, 20242.70002.75002.70002.74002.74003,130
Nov 7, 20242.70002.74002.67002.73002.73001,230
Nov 6, 20242.78002.78002.70002.77002.7700230
Nov 5, 20242.73002.75002.70002.75002.750010,826
Nov 4, 20242.68002.76002.68002.74002.74005,730
Nov 1, 20242.68002.68002.68002.68002.6800100
Oct 31, 20242.65002.65002.65002.65002.6500-
Oct 30, 20242.68002.68002.63002.65002.65002,122
Oct 29, 20242.68002.68002.68002.68002.6800-
Oct 25, 20242.68002.68002.67002.68002.68002,910
Oct 24, 20242.70002.75002.65002.75002.75002,855
Oct 23, 20242.73002.75002.70002.70002.70002,890
Oct 22, 20242.74002.81002.74002.81002.81001,525
Oct 21, 20242.82002.82002.82002.82002.8200-
Oct 18, 20242.81002.85002.79002.82002.82002,472
Oct 17, 20242.82002.90002.82002.86002.86002,150
Oct 16, 20242.87002.91002.81002.86002.86005,195
Oct 15, 20242.85002.93002.80002.86002.86009,497
Oct 14, 20242.72002.88002.72002.85002.850036,545
Oct 11, 20242.65002.71002.64002.71002.710012,176
Oct 10, 20242.67002.67002.62002.65002.65002,603
Oct 9, 20242.64002.64002.60002.62002.62002,230
Oct 8, 20242.60002.62002.57002.62002.620015,525
Oct 7, 20242.66002.66002.60002.65002.65002,605
Oct 4, 20242.63002.66002.63002.66002.66006,975
Oct 3, 20242.62002.64002.62002.64002.6400200
Oct 2, 20242.68002.69002.59002.59002.590033,245
Oct 1, 20242.69002.69002.61002.65002.65003,628
Sep 30, 20242.62002.69002.62002.69002.69007,079
Sep 27, 20242.58002.70002.58002.68002.680029,613
Sep 26, 20242.52002.53002.45002.52002.52008,714
Sep 25, 20242.51002.52002.51002.52002.52001,013
Sep 24, 20242.52002.52002.51002.51002.5100620
Sep 23, 20242.50002.50002.47002.48002.48001,558
Sep 20, 20242.52002.53002.46002.52002.52001,405
Sep 19, 20242.50002.51002.43002.51002.51002,128
Sep 18, 20242.48002.49002.48002.49002.49001,210
Sep 17, 20242.48002.48002.44002.48002.4800879
Sep 16, 20242.47002.48002.42002.48002.48001,393
Sep 13, 20242.42002.47002.39002.46002.46009,121
Sep 12, 20242.50002.50002.38002.45002.450027,466
Sep 11, 20242.51002.51002.45002.49002.49002,404
Sep 10, 20242.46002.50002.45002.50002.5000750
Sep 9, 20242.55002.55002.46002.48002.480029,282
Sep 6, 20242.57002.57002.50002.55002.55001,448
Sep 5, 20242.56002.58002.50002.56002.56002,384
Sep 4, 20242.55002.55002.53002.53002.53001,751
Sep 3, 20242.57002.57002.50002.54002.540014,572
Sep 2, 20242.59002.59002.59002.59002.5900-
Aug 30, 20242.56002.60002.52002.59002.59007,974
Aug 29, 20242.56002.59002.52002.59002.5900527
Aug 28, 20242.62002.62002.62002.62002.6200-
Aug 27, 20242.69002.69002.57002.62002.62001,962
Aug 26, 20242.64002.64002.60002.60002.6000372
Aug 23, 20242.59002.65002.59002.64002.6400520
Aug 22, 20242.60002.67002.60002.67002.670060
Aug 21, 20242.58002.63002.58002.63002.6300336
Aug 20, 20242.62002.63002.62002.63002.6300510
Aug 19, 20242.66002.66002.66002.66002.6600-
Aug 16, 20242.62002.66002.59002.66002.66001,853
Aug 14, 20242.65002.65002.58002.62002.6200756
Aug 13, 20242.70002.70002.60002.64002.64001,412
Aug 12, 20242.65002.65002.65002.65002.650020
Aug 9, 20242.59002.66002.53002.63002.63001,972
Aug 8, 20242.56002.58002.56002.58002.58001,166
Aug 7, 20242.50002.59002.46002.57002.570014,073
Aug 6, 20242.42002.53002.39002.53002.530023,787
Aug 5, 20242.63002.63002.43002.45002.450029,118
Aug 2, 20242.63002.63002.63002.63002.630040
Aug 1, 20242.62002.63002.57002.63002.63006,375
Jul 31, 20242.64002.66002.63002.63002.63002,614
Jul 30, 20242.70002.70002.66002.69002.69003,150
Jul 29, 20242.70002.70002.63002.64002.6400685
Jul 26, 20242.63002.65002.63002.64002.6400610
Jul 25, 20242.65002.67002.65002.67002.67001,430
Jul 24, 20242.69002.69002.63002.69002.69002,590
Jul 23, 20242.64002.69002.63002.69002.69001,510
Jul 22, 20242.66002.67002.60002.67002.670010,889
Jul 19, 20242.70002.70002.70002.70002.7000-
Jul 18, 20242.65002.70002.65002.70002.70001,095
Jul 17, 20242.71002.71002.71002.71002.7100165
Jul 16, 20242.71002.71002.71002.71002.7100-
Jul 15, 20242.64002.71002.64002.71002.71001,122
Jul 12, 20242.66002.73002.66002.72002.72004,445
Jul 11, 20242.70002.70002.65002.65002.6500516
Jul 10, 20242.61002.71002.61002.67002.67001,875
Jul 9, 20242.68002.71002.67002.67002.670028
Jul 8, 20242.67002.68002.67002.68002.6800126
Jul 5, 20242.61002.67002.60002.67002.67001,550
Jul 4, 20242.60002.68002.60002.66002.66004,497
Jul 3, 20242.63002.65002.57002.60002.60001,090
Jul 2, 20242.67002.69002.64002.69002.6900120
Jul 1, 2024 0.1200 Dividend
Jul 1, 20242.63002.70002.63002.67002.67004,172
Jun 28, 20242.70002.73002.65002.73002.61001,624
Jun 27, 20242.70002.71002.67002.67002.55262,470
Jun 26, 20242.70002.74002.69002.74002.61961,020
Jun 25, 20242.70002.72002.65002.72002.60042,570
Jun 21, 20242.71002.73002.69002.73002.61001,340
Jun 20, 20242.73002.75002.73002.74002.6196260
Jun 19, 20242.75002.77002.72002.77002.64821,491
Jun 18, 20242.85002.85002.72002.75002.629116,335
Jun 17, 20242.63002.67002.60002.65002.53351,534
Jun 14, 20242.68002.72002.63002.67002.55269,478
Jun 13, 20242.69002.72002.67002.67002.55262,480
Jun 12, 20242.67002.70002.60002.69002.57183,781
Jun 11, 20242.65002.67002.64002.67002.552610,240
Jun 10, 20242.65002.66002.58002.60002.4857587
Jun 7, 20242.66002.68002.65002.67002.55263,250
Jun 6, 20242.63002.67002.63002.66002.5431748
Jun 5, 20242.61002.66002.60002.66002.543119,120
Jun 4, 20242.61002.64002.60002.61002.49535,286
Jun 3, 20242.64002.66002.62002.66002.54311,062
May 31, 20242.62002.66002.61002.66002.54311,676
May 30, 20242.67002.67002.67002.67002.5526-
May 29, 20242.62002.67002.60002.67002.552611,163
May 28, 20242.64002.67002.62002.67002.55262,068
May 27, 20242.66002.69002.63002.69002.57188,394
May 24, 20242.71002.72002.71002.72002.6004821
May 23, 20242.70002.74002.69002.74002.61966,862
May 22, 20242.71002.72002.71002.71002.5909373
May 21, 20242.67002.71002.67002.71002.59094,915
May 20, 20242.70002.71002.65002.70002.581317,826
May 17, 20242.75002.75002.66002.70002.581339,785
May 16, 20242.76002.78002.71002.75002.62912,340
May 15, 20242.70002.80002.67002.78002.657810,713
May 14, 20242.63002.70002.63002.69002.57182,666
May 13, 20242.69002.69002.65002.69002.57182,013
May 10, 20242.67002.70002.62002.69002.57182,454
May 9, 20242.67002.67002.62002.65002.53354,211
May 8, 20242.71002.74002.62002.62002.504823,786
May 2, 20242.70002.74002.66002.68002.56223,280
Apr 30, 20242.72002.75002.70002.75002.62912,686
Apr 29, 20242.72002.75002.67002.75002.62911,196
Apr 26, 20242.77002.77002.68002.75002.62915,937
Apr 25, 20242.82002.84002.65002.65002.533556,468
Apr 24, 20242.80002.85002.79002.82002.69607,490
Apr 23, 20242.70002.76002.65002.75002.62913,215
Apr 22, 20242.72002.72002.69002.69002.57182,978
Apr 19, 20242.67002.70002.67002.69002.57183,865
Apr 18, 20242.65002.68002.65002.67002.55264,000
Apr 17, 20242.62002.65002.60002.65002.53356,801
Apr 16, 20242.67002.67002.62002.62002.50486,798
Apr 15, 20242.62002.71002.62002.67002.55266,985
Apr 12, 20242.70002.80002.70002.72002.60047,758
Apr 11, 20242.72002.76002.72002.75002.62911,836
Apr 10, 20242.76002.78002.72002.77002.64826,488

Related Tickers

KYSA.AT Flour Mills C. Sarantopoulos S.A.
1.0700
0.00%
 
EVROF.AT Evrofarma SA
1.7500
+3.24%
 
KRI.AT Kri-Kri Milk Industry S.A.
15.06
+3.43%
 
MKC McCormick & Company, Incorporated
75.54
-0.47%
 
GIS General Mills, Inc.
57.17
-0.50%
 
KHC The Kraft Heinz Company
28.84
-0.89%