Kekrops S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.665	1.680	1.620	1.665	1.665	8,030
2026-07-23	1.645	1.680	1.590	1.650	1.650	15,863
2026-07-22	1.660	1.690	1.650	1.650	1.650	4,668
2026-07-21	1.670	1.710	1.655	1.655	1.655	12,658
2026-07-20	1.660	1.740	1.660	1.690	1.690	2,830
2026-07-17	1.750	1.770	1.685	1.685	1.685	12,464
2026-07-16	1.825	1.825	1.750	1.765	1.765	7,700
2026-07-15	1.800	1.830	1.780	1.800	1.800	5,892
2026-07-14	1.820	1.820	1.770	1.820	1.820	5,112
2026-07-13	1.805	1.805	1.770	1.790	1.790	2,016
2026-07-10	1.800	1.825	1.795	1.810	1.810	14,026
2026-07-09	1.840	1.860	1.800	1.805	1.805	7,429
2026-07-08	1.835	1.880	1.800	1.835	1.835	5,841
2026-07-07	1.890	1.890	1.850	1.875	1.875	1,808
2026-07-06	1.895	1.895	1.850	1.855	1.855	1,121
2026-07-03	1.835	1.890	1.835	1.865	1.865	11,606
2026-07-02	1.825	1.900	1.810	1.830	1.830	11,530
2026-07-01	1.820	1.855	1.800	1.820	1.820	8,161
2026-06-30	1.840	1.880	1.820	1.870	1.870	6,080
2026-06-29	1.875	1.885	1.875	1.875	1.875	639
2026-06-26	1.850	1.890	1.830	1.865	1.865	5,911
2026-06-25	1.840	1.890	1.830	1.850	1.850	7,611
2026-06-24	1.880	1.930	1.830	1.890	1.890	10,273
2026-06-23	1.945	1.955	1.900	1.900	1.900	7,740
2026-06-22	1.985	1.985	1.895	1.940	1.940	10,565
2026-06-19	1.960	1.990	1.925	1.955	1.955	1,699
2026-06-18	1.995	2.000	1.930	1.980	1.980	2,150
2026-06-17	1.980	1.995	1.890	1.995	1.995	7,343
2026-06-16	1.940	2.030	1.890	1.980	1.980	25,848
2026-06-15	1.920	1.920	1.860	1.890	1.890	6,237
2026-06-12	1.900	1.930	1.855	1.855	1.855	5,430
2026-06-11	1.895	1.900	1.845	1.850	1.850	4,527
2026-06-10	1.900	1.900	1.835	1.895	1.895	2,697
2026-06-09	1.890	1.910	1.840	1.885	1.885	3,555
2026-06-08	1.885	1.890	1.815	1.865	1.865	8,318
2026-06-05	1.890	1.920	1.860	1.865	1.865	5,441
2026-06-04	1.980	1.980	1.860	1.905	1.905	16,836
2026-06-03	1.970	2.050	1.940	1.940	1.940	14,855
2026-06-02	2.000	2.000	1.930	1.970	1.970	5,181
2026-05-29	2.000	2.040	1.930	1.945	1.945	20,335
2026-05-28	2.060	2.070	1.995	1.995	1.995	8,332
2026-05-27	2.090	2.090	2.000	2.070	2.070	18,061
2026-05-26	2.100	2.120	2.050	2.060	2.060	6,708
2026-05-25	2.060	2.140	2.050	2.100	2.100	33,123
2026-05-22	2.080	2.130	2.020	2.050	2.050	12,481
2026-05-21	2.120	2.140	2.020	2.080	2.080	22,449
2026-05-20	2.050	2.090	1.940	2.080	2.080	68,438
2026-05-19	1.880	2.060	1.850	2.050	2.050	48,657
2026-05-18	1.910	2.000	1.850	1.870	1.870	46,904
2026-05-15	2.050	2.080	1.955	1.955	1.955	13,440
2026-05-14	1.895	2.140	1.895	2.060	2.060	81,580
2026-05-13	1.920	1.995	1.860	1.980	1.980	43,372
2026-05-12	1.645	1.890	1.640	1.885	1.885	68,402
2026-05-11	1.650	1.665	1.635	1.660	1.660	14,449
2026-05-08	1.650	1.690	1.640	1.650	1.650	14,579
2026-05-07	1.715	1.720	1.670	1.675	1.675	9,629
2026-05-06	1.705	1.710	1.645	1.680	1.680	7,743
2026-05-05	1.675	1.705	1.630	1.665	1.665	19,161
2026-05-04	1.650	1.700	1.620	1.665	1.665	10,064
2026-04-30	1.700	1.700	1.645	1.650	1.650	1,770

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.