Kekrops S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.970	2.050	1.970	1.990	1.990	4,019
2025-10-24	2.110	2.110	1.980	1.980	1.980	7,822
2025-10-23	1.945	2.120	1.930	2.040	2.040	38,813
2025-10-22	1.980	2.030	1.960	1.960	1.960	7,373
2025-10-21	2.030	2.040	1.950	2.000	2.000	15,567
2025-10-20	1.995	2.050	1.970	1.970	1.970	7,461
2025-10-17	1.960	1.980	1.900	1.950	1.950	23,065
2025-10-16	2.050	2.050	1.940	2.030	2.030	24,989
2025-10-15	2.060	2.080	2.030	2.060	2.060	12,586
2025-10-14	2.100	2.100	2.040	2.040	2.040	13,359
2025-10-13	2.100	2.170	2.080	2.110	2.110	25,393
2025-10-10	2.150	2.180	2.090	2.120	2.120	14,414
2025-10-09	2.080	2.160	2.070	2.130	2.130	11,384
2025-10-08	2.210	2.210	2.080	2.120	2.120	31,070
2025-10-07	2.150	2.200	2.130	2.160	2.160	15,196
2025-10-06	2.230	2.230	2.130	2.130	2.130	27,524
2025-10-03	2.280	2.340	2.230	2.250	2.250	12,552
2025-10-02	2.320	2.330	2.260	2.280	2.280	22,402
2025-10-01	2.330	2.330	2.250	2.260	2.260	15,661
2025-09-30	2.190	2.340	2.190	2.300	2.300	84,377
2025-09-29	2.080	2.270	2.080	2.190	2.190	67,835
2025-09-26	2.140	2.170	2.080	2.080	2.080	15,535
2025-09-25	2.120	2.190	2.110	2.130	2.130	11,050
2025-09-24	2.170	2.240	2.110	2.130	2.130	26,331
2025-09-23	2.130	2.270	2.120	2.150	2.150	68,201
2025-09-22	2.100	2.140	2.030	2.110	2.110	15,312
2025-09-19	2.100	2.190	2.060	2.100	2.100	8,315
2025-09-18	2.100	2.100	2.030	2.090	2.090	6,176
2025-09-17	2.100	2.120	1.990	2.100	2.100	24,342
2025-09-16	2.180	2.180	2.080	2.080	2.080	10,738
2025-09-15	2.210	2.250	2.140	2.140	2.140	6,232
2025-09-12	2.250	2.250	2.160	2.210	2.210	8,535
2025-09-11	2.280	2.290	2.120	2.190	2.190	12,870
2025-09-10	2.200	2.370	2.190	2.190	2.190	95,314
2025-09-09	1.940	2.210	1.930	2.200	2.200	58,520
2025-09-08	1.935	1.970	1.885	1.940	1.940	18,831
2025-09-05	2.080	2.090	1.935	1.935	1.935	32,082
2025-09-04	2.040	2.090	2.040	2.060	2.060	9,397
2025-09-03	2.090	2.110	2.040	2.070	2.070	10,141
2025-09-02	2.160	2.200	2.000	2.050	2.050	28,484
2025-09-01	2.080	2.240	2.080	2.160	2.160	27,297
2025-08-29	2.180	2.180	2.100	2.120	2.120	32,300
2025-08-28	2.330	2.330	2.130	2.170	2.170	24,380
2025-08-27	2.260	2.380	2.260	2.280	2.280	57,287
2025-08-26	2.160	2.240	2.090	2.240	2.240	39,546
2025-08-25	2.160	2.180	2.080	2.130	2.130	34,438
2025-08-22	2.120	2.190	2.050	2.080	2.080	38,745
2025-08-21	2.200	2.270	2.100	2.100	2.100	76,147
2025-08-20	2.260	2.460	2.220	2.260	2.260	192,443
2025-08-19	1.840	2.200	1.840	2.200	2.200	224,200
2025-08-18	1.770	1.785	1.700	1.760	1.760	3,561
2025-08-14	1.745	1.800	1.740	1.740	1.740	43,816
2025-08-13	1.605	1.750	1.605	1.700	1.700	60,646
2025-08-12	1.625	1.640	1.595	1.605	1.605	15,907
2025-08-11	1.645	1.665	1.615	1.625	1.625	16,746
2025-08-08	1.590	1.680	1.590	1.625	1.625	18,228
2025-08-07	1.580	1.665	1.580	1.645	1.645	40,644
2025-08-06	1.595	1.595	1.545	1.570	1.570	34,798
2025-08-05	1.590	1.600	1.540	1.580	1.580	17,370
2025-08-04	1.550	1.580	1.550	1.555	1.555	3,137

← NewerPage 5 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.