Kekrops S.A. historical data

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

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

← NewerPage 3 of 21 · 1,244 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.