Kekrops S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.640 | 1.680 | 1.610 | 1.680 | 1.680 | 7,766 |
| 2026-04-28 | 1.705 | 1.730 | 1.640 | 1.670 | 1.670 | 4,756 |
| 2026-04-27 | 1.735 | 1.750 | 1.680 | 1.690 | 1.690 | 16,610 |
| 2026-04-24 | 1.740 | 1.755 | 1.700 | 1.700 | 1.700 | 9,086 |
| 2026-04-23 | 1.705 | 1.750 | 1.700 | 1.750 | 1.750 | 7,458 |
| 2026-04-22 | 1.795 | 1.795 | 1.745 | 1.745 | 1.745 | 5,769 |
| 2026-04-21 | 1.845 | 1.850 | 1.770 | 1.830 | 1.830 | 7,777 |
| 2026-04-20 | 1.730 | 1.845 | 1.730 | 1.845 | 1.845 | 4,671 |
| 2026-04-17 | 1.725 | 1.805 | 1.725 | 1.805 | 1.805 | 8,862 |
| 2026-04-16 | 1.750 | 1.770 | 1.700 | 1.770 | 1.770 | 8,580 |
| 2026-04-15 | 1.690 | 1.725 | 1.650 | 1.725 | 1.725 | 8,203 |
| 2026-04-14 | 1.600 | 1.680 | 1.580 | 1.670 | 1.670 | 34,296 |
| 2026-04-09 | 1.660 | 1.690 | 1.600 | 1.600 | 1.600 | 8,911 |
| 2026-04-08 | 1.660 | 1.720 | 1.650 | 1.705 | 1.705 | 21,840 |
| 2026-04-07 | 1.630 | 1.630 | 1.580 | 1.600 | 1.600 | 19,099 |
| 2026-04-02 | 1.590 | 1.635 | 1.570 | 1.585 | 1.585 | 8,681 |
| 2026-04-01 | 1.620 | 1.670 | 1.590 | 1.635 | 1.635 | 13,531 |
| 2026-03-31 | 1.600 | 1.620 | 1.570 | 1.590 | 1.590 | 5,866 |
| 2026-03-30 | 1.605 | 1.620 | 1.560 | 1.600 | 1.600 | 4,608 |
| 2026-03-27 | 1.655 | 1.700 | 1.585 | 1.590 | 1.590 | 23,891 |
| 2026-03-26 | 1.700 | 1.730 | 1.655 | 1.695 | 1.695 | 3,253 |
| 2026-03-24 | 1.730 | 1.730 | 1.650 | 1.665 | 1.665 | 4,653 |
| 2026-03-23 | 1.670 | 1.740 | 1.650 | 1.695 | 1.695 | 4,687 |
| 2026-03-20 | 1.700 | 1.720 | 1.670 | 1.720 | 1.720 | 11,394 |
| 2026-03-19 | 1.700 | 1.760 | 1.655 | 1.680 | 1.680 | 14,329 |
| 2026-03-18 | 1.735 | 1.760 | 1.670 | 1.745 | 1.745 | 5,227 |
| 2026-03-17 | 1.650 | 1.735 | 1.650 | 1.705 | 1.705 | 11,470 |
| 2026-03-16 | 1.610 | 1.670 | 1.595 | 1.650 | 1.650 | 8,306 |
| 2026-03-13 | 1.605 | 1.655 | 1.575 | 1.650 | 1.650 | 6,036 |
| 2026-03-12 | 1.625 | 1.670 | 1.570 | 1.605 | 1.605 | 7,298 |
| 2026-03-11 | 1.610 | 1.660 | 1.610 | 1.660 | 1.660 | 8,550 |
| 2026-03-10 | 1.605 | 1.660 | 1.605 | 1.610 | 1.610 | 15,511 |
| 2026-03-09 | 1.570 | 1.600 | 1.530 | 1.570 | 1.570 | 7,676 |
| 2026-03-06 | 1.630 | 1.630 | 1.570 | 1.620 | 1.620 | 5,462 |
| 2026-03-05 | 1.645 | 1.690 | 1.620 | 1.620 | 1.620 | 14,266 |
| 2026-03-04 | 1.610 | 1.695 | 1.570 | 1.615 | 1.615 | 32,625 |
| 2026-03-03 | 1.740 | 1.740 | 1.570 | 1.570 | 1.570 | 39,386 |
| 2026-03-02 | 1.800 | 1.800 | 1.735 | 1.750 | 1.750 | 12,840 |
| 2026-02-27 | 1.890 | 1.890 | 1.800 | 1.845 | 1.845 | 8,895 |
| 2026-02-26 | 1.870 | 1.920 | 1.840 | 1.875 | 1.875 | 11,167 |
| 2026-02-25 | 1.840 | 1.870 | 1.810 | 1.825 | 1.825 | 5,261 |
| 2026-02-24 | 1.840 | 1.880 | 1.820 | 1.830 | 1.830 | 21,028 |
| 2026-02-20 | 1.855 | 1.890 | 1.810 | 1.865 | 1.865 | 20,710 |
| 2026-02-19 | 1.915 | 1.920 | 1.860 | 1.860 | 1.860 | 12,308 |
| 2026-02-18 | 1.935 | 1.990 | 1.915 | 1.970 | 1.970 | 5,552 |
| 2026-02-17 | 1.935 | 1.940 | 1.870 | 1.920 | 1.920 | 4,565 |
| 2026-02-16 | 1.900 | 1.930 | 1.860 | 1.920 | 1.920 | 3,273 |
| 2026-02-13 | 1.950 | 1.970 | 1.865 | 1.890 | 1.890 | 22,879 |
| 2026-02-12 | 1.985 | 2.050 | 1.955 | 1.955 | 1.955 | 22,806 |
| 2026-02-11 | 2.050 | 2.060 | 1.985 | 1.985 | 1.985 | 4,304 |
| 2026-02-10 | 2.060 | 2.080 | 2.000 | 2.050 | 2.050 | 15,697 |
| 2026-02-09 | 2.030 | 2.060 | 2.000 | 2.040 | 2.040 | 5,203 |
| 2026-02-06 | 2.040 | 2.060 | 1.970 | 2.020 | 2.020 | 17,946 |
| 2026-02-05 | 2.080 | 2.120 | 2.020 | 2.030 | 2.030 | 14,797 |
| 2026-02-04 | 2.050 | 2.150 | 2.030 | 2.080 | 2.080 | 30,151 |
| 2026-02-03 | 2.090 | 2.110 | 2.040 | 2.070 | 2.070 | 14,945 |
| 2026-02-02 | 2.090 | 2.130 | 2.070 | 2.070 | 2.070 | 11,384 |
| 2026-01-30 | 2.190 | 2.190 | 2.100 | 2.140 | 2.140 | 2,662 |
| 2026-01-29 | 2.160 | 2.210 | 2.120 | 2.150 | 2.150 | 17,286 |
| 2026-01-28 | 2.070 | 2.170 | 2.010 | 2.170 | 2.170 | 25,280 |
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.