Kekrops S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.100	2.110	2.030	2.070	2.070	2,962
2026-01-26	2.060	2.120	2.040	2.070	2.070	7,239
2026-01-23	2.090	2.120	2.080	2.100	2.100	8,240
2026-01-22	2.080	2.100	2.050	2.090	2.090	11,777
2026-01-21	2.030	2.050	1.970	2.050	2.050	8,893
2026-01-20	2.010	2.050	1.990	1.990	1.990	14,491
2026-01-19	2.050	2.070	2.000	2.050	2.050	18,164
2026-01-16	2.090	2.140	2.050	2.090	2.090	9,738
2026-01-15	2.140	2.140	2.050	2.120	2.120	19,035
2026-01-14	2.040	2.140	2.040	2.100	2.100	21,443
2026-01-13	2.180	2.180	2.070	2.070	2.070	38,515
2026-01-12	2.260	2.330	2.140	2.140	2.140	46,326
2026-01-09	2.190	2.350	2.190	2.290	2.290	99,519
2026-01-08	2.180	2.250	2.180	2.210	2.210	21,811
2026-01-07	2.250	2.250	2.180	2.250	2.250	23,279
2026-01-05	2.100	2.260	2.100	2.220	2.220	52,497
2026-01-02	1.990	2.150	1.950	2.100	2.100	41,411
2025-12-31	1.975	1.990	1.940	1.945	1.945	9,451
2025-12-30	1.980	1.990	1.940	1.945	1.945	7,611
2025-12-29	1.970	1.980	1.940	1.940	1.940	1,711
2025-12-23	1.955	1.965	1.925	1.965	1.965	9,288
2025-12-22	2.000	2.000	1.940	1.940	1.940	15,342
2025-12-19	1.990	2.010	1.935	1.970	1.970	15,427
2025-12-18	1.985	2.000	1.940	1.995	1.995	6,778
2025-12-17	1.940	1.965	1.940	1.965	1.965	6,303
2025-12-16	1.975	1.975	1.940	1.970	1.970	7,048
2025-12-15	1.990	2.050	1.970	1.975	1.975	11,934
2025-12-12	1.970	2.040	1.950	1.955	1.955	14,295
2025-12-11	1.990	2.040	1.965	1.965	1.965	10,858
2025-12-10	1.980	2.010	1.960	1.990	1.990	14,439
2025-12-09	2.000	2.020	1.980	2.000	2.000	5,836
2025-12-08	2.080	2.080	2.010	2.010	2.010	7,223
2025-12-05	2.090	2.110	2.030	2.030	2.030	12,325
2025-12-04	2.040	2.080	1.985	2.040	2.040	17,327
2025-12-03	1.990	2.020	1.950	2.000	2.000	23,745
2025-12-02	2.020	2.030	1.945	1.960	1.960	17,647
2025-12-01	1.990	2.080	1.980	1.985	1.985	19,321
2025-11-28	1.960	2.010	1.930	1.950	1.950	13,311
2025-11-27	2.010	2.010	1.925	1.960	1.960	12,327
2025-11-26	2.000	2.040	1.975	1.975	1.975	9,684
2025-11-25	2.000	2.040	1.900	1.985	1.985	35,647
2025-11-24	2.020	2.040	1.995	1.995	1.995	8,570
2025-11-21	2.030	2.050	2.000	2.010	2.010	6,814
2025-11-20	2.050	2.150	2.020	2.070	2.070	3,968
2025-11-19	2.060	2.090	2.020	2.040	2.040	5,097
2025-11-18	2.080	2.130	2.040	2.080	2.080	3,965
2025-11-17	2.100	2.190	2.100	2.100	2.100	23,561
2025-11-14	2.070	2.140	2.070	2.100	2.100	16,666
2025-11-13	2.070	2.180	2.060	2.080	2.080	38,668
2025-11-12	2.080	2.100	2.030	2.070	2.070	6,715
2025-11-11	2.040	2.050	2.000	2.040	2.040	5,034
2025-11-10	2.000	2.090	1.970	2.050	2.050	9,631
2025-11-07	2.020	2.060	1.980	2.020	2.020	10,366
2025-11-06	2.040	2.040	2.000	2.020	2.020	2,865
2025-11-05	1.980	2.140	1.880	2.050	2.050	33,690
2025-11-04	1.940	2.010	1.920	1.980	1.980	4,542
2025-11-03	1.960	2.040	1.960	2.020	2.020	6,147
2025-10-31	1.980	2.020	1.960	1.960	1.960	4,865
2025-10-30	2.020	2.080	1.980	1.980	1.980	5,409
2025-10-29	2.040	2.070	2.000	2.030	2.030	8,848

← NewerPage 4 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.