Kekrops S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.565 | 1.595 | 1.540 | 1.540 | 1.540 | 9,893 |
| 2025-07-31 | 1.600 | 1.630 | 1.580 | 1.595 | 1.595 | 9,547 |
| 2025-07-30 | 1.600 | 1.630 | 1.590 | 1.595 | 1.595 | 14,000 |
| 2025-07-29 | 1.620 | 1.650 | 1.600 | 1.630 | 1.630 | 7,171 |
| 2025-07-28 | 1.660 | 1.670 | 1.620 | 1.650 | 1.650 | 11,160 |
| 2025-07-25 | 1.590 | 1.680 | 1.580 | 1.640 | 1.640 | 21,401 |
| 2025-07-24 | 1.640 | 1.690 | 1.580 | 1.640 | 1.640 | 18,448 |
| 2025-07-23 | 1.685 | 1.710 | 1.640 | 1.640 | 1.640 | 15,726 |
| 2025-07-22 | 1.665 | 1.700 | 1.640 | 1.645 | 1.645 | 21,466 |
| 2025-07-21 | 1.720 | 1.720 | 1.665 | 1.695 | 1.695 | 3,850 |
| 2025-07-18 | 1.740 | 1.745 | 1.660 | 1.700 | 1.700 | 14,468 |
| 2025-07-17 | 1.685 | 1.725 | 1.680 | 1.700 | 1.700 | 11,065 |
| 2025-07-16 | 1.755 | 1.775 | 1.710 | 1.740 | 1.740 | 9,698 |
| 2025-07-15 | 1.780 | 1.780 | 1.700 | 1.745 | 1.745 | 9,697 |
| 2025-07-14 | 1.730 | 1.780 | 1.680 | 1.745 | 1.745 | 28,600 |
| 2025-07-11 | 1.540 | 1.725 | 1.530 | 1.710 | 1.710 | 66,182 |
| 2025-07-10 | 1.550 | 1.580 | 1.530 | 1.580 | 1.580 | 11,898 |
| 2025-07-09 | 1.610 | 1.610 | 1.530 | 1.555 | 1.555 | 13,446 |
| 2025-07-08 | 1.550 | 1.615 | 1.550 | 1.570 | 1.570 | 15,384 |
| 2025-07-07 | 1.545 | 1.585 | 1.545 | 1.585 | 1.585 | 4,741 |
| 2025-07-04 | 1.620 | 1.620 | 1.550 | 1.580 | 1.580 | 7,637 |
| 2025-07-03 | 1.570 | 1.600 | 1.550 | 1.580 | 1.580 | 23,375 |
| 2025-07-02 | 1.560 | 1.580 | 1.480 | 1.540 | 1.540 | 36,379 |
| 2025-07-01 | 1.560 | 1.620 | 1.530 | 1.540 | 1.540 | 13,096 |
| 2025-06-30 | 1.570 | 1.570 | 1.535 | 1.535 | 1.535 | 10,247 |
| 2025-06-27 | 1.590 | 1.630 | 1.565 | 1.590 | 1.590 | 17,672 |
| 2025-06-26 | 1.650 | 1.650 | 1.580 | 1.590 | 1.590 | 24,588 |
| 2025-06-25 | 1.650 | 1.685 | 1.615 | 1.620 | 1.620 | 16,071 |
| 2025-06-24 | 1.600 | 1.655 | 1.585 | 1.620 | 1.620 | 25,371 |
| 2025-06-23 | 1.530 | 1.590 | 1.530 | 1.560 | 1.560 | 6,890 |
| 2025-06-20 | 1.605 | 1.645 | 1.565 | 1.600 | 1.600 | 20,144 |
| 2025-06-19 | 1.535 | 1.645 | 1.520 | 1.600 | 1.600 | 19,634 |
| 2025-06-18 | 1.640 | 1.675 | 1.555 | 1.570 | 1.570 | 45,548 |
| 2025-06-17 | 1.740 | 1.750 | 1.595 | 1.655 | 1.655 | 63,349 |
| 2025-06-16 | 1.820 | 1.870 | 1.725 | 1.765 | 1.765 | 41,785 |
| 2025-06-13 | 1.770 | 1.825 | 1.700 | 1.825 | 1.825 | 67,824 |
| 2025-06-12 | 1.745 | 1.885 | 1.740 | 1.810 | 1.810 | 42,546 |
| 2025-06-11 | 1.810 | 1.835 | 1.750 | 1.765 | 1.765 | 76,300 |
| 2025-06-10 | 1.610 | 1.765 | 1.610 | 1.765 | 1.765 | 133,414 |
| 2025-06-06 | 1.670 | 1.725 | 1.540 | 1.575 | 1.575 | 132,771 |
| 2025-06-05 | 1.455 | 1.670 | 1.450 | 1.650 | 1.650 | 247,581 |
| 2025-06-04 | 1.320 | 1.375 | 1.320 | 1.360 | 1.360 | 36,814 |
| 2025-06-03 | 1.230 | 1.335 | 1.230 | 1.310 | 1.310 | 41,979 |
| 2025-06-02 | 1.235 | 1.240 | 1.210 | 1.210 | 1.210 | 2,282 |
| 2025-05-30 | 1.185 | 1.240 | 1.180 | 1.215 | 1.215 | 15,443 |
| 2025-05-29 | 1.180 | 1.180 | 1.170 | 1.175 | 1.175 | 1,765 |
| 2025-05-28 | 1.210 | 1.210 | 1.170 | 1.180 | 1.180 | 13,121 |
| 2025-05-27 | 1.145 | 1.225 | 1.145 | 1.220 | 1.220 | 4,975 |
| 2025-05-26 | 1.170 | 1.200 | 1.170 | 1.195 | 1.195 | 2,200 |
| 2025-05-23 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 4,225 |
| 2025-05-22 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 1,945 |
| 2025-05-21 | 1.165 | 1.205 | 1.165 | 1.200 | 1.200 | 10,533 |
| 2025-05-20 | 1.195 | 1.200 | 1.160 | 1.200 | 1.200 | 9,609 |
| 2025-05-19 | 1.190 | 1.230 | 1.170 | 1.175 | 1.175 | 36,748 |
| 2025-05-16 | 1.260 | 1.270 | 1.200 | 1.200 | 1.200 | 8,999 |
| 2025-05-15 | 1.235 | 1.250 | 1.210 | 1.245 | 1.245 | 2,572 |
| 2025-05-14 | 1.205 | 1.240 | 1.200 | 1.205 | 1.205 | 2,072 |
| 2025-05-13 | 1.240 | 1.240 | 1.175 | 1.235 | 1.235 | 2,325 |
| 2025-05-12 | 1.295 | 1.295 | 1.200 | 1.235 | 1.235 | 18,384 |
| 2025-05-09 | 1.125 | 1.295 | 1.120 | 1.270 | 1.270 | 46,328 |
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.