Kekrops S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.160 | 1.175 | 1.130 | 1.140 | 1.140 | 1,442 |
| 2025-05-07 | 1.170 | 1.170 | 1.130 | 1.145 | 1.145 | 5,099 |
| 2025-05-06 | 1.130 | 1.175 | 1.130 | 1.175 | 1.175 | 654 |
| 2025-05-05 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 100 |
| 2025-05-02 | 1.130 | 1.190 | 1.130 | 1.150 | 1.150 | 3,741 |
| 2025-04-30 | 1.150 | 1.185 | 1.145 | 1.145 | 1.145 | 2,770 |
| 2025-04-29 | 1.195 | 1.195 | 1.170 | 1.170 | 1.170 | 500 |
| 2025-04-28 | 1.140 | 1.200 | 1.140 | 1.180 | 1.180 | 2,830 |
| 2025-04-25 | 1.195 | 1.200 | 1.170 | 1.190 | 1.190 | 3,586 |
| 2025-04-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 400 |
| 2025-04-23 | 1.160 | 1.195 | 1.160 | 1.185 | 1.185 | 2,950 |
| 2025-04-22 | 1.145 | 1.150 | 1.145 | 1.150 | 1.150 | 100 |
| 2025-04-17 | 1.135 | 1.135 | 1.120 | 1.120 | 1.120 | 1,520 |
| 2025-04-16 | 1.110 | 1.145 | 1.100 | 1.140 | 1.140 | 1,126 |
| 2025-04-15 | 1.150 | 1.150 | 1.120 | 1.135 | 1.135 | 581 |
| 2025-04-14 | 1.100 | 1.130 | 1.100 | 1.125 | 1.125 | 5,499 |
| 2025-04-11 | 1.085 | 1.105 | 1.075 | 1.080 | 1.080 | 11,651 |
| 2025-04-10 | 1.130 | 1.130 | 1.075 | 1.120 | 1.120 | 11,603 |
| 2025-04-09 | 1.080 | 1.130 | 1.050 | 1.050 | 1.050 | 16,414 |
| 2025-04-08 | 1.110 | 1.150 | 1.070 | 1.150 | 1.150 | 8,709 |
| 2025-04-07 | 1.130 | 1.130 | 1.050 | 1.085 | 1.085 | 17,419 |
| 2025-04-04 | 1.180 | 1.180 | 1.120 | 1.155 | 1.155 | 13,117 |
| 2025-04-03 | 1.175 | 1.230 | 1.170 | 1.215 | 1.215 | 6,260 |
| 2025-04-02 | 1.200 | 1.220 | 1.190 | 1.200 | 1.200 | 2,487 |
| 2025-04-01 | 1.240 | 1.240 | 1.185 | 1.205 | 1.205 | 2,100 |
| 2025-03-31 | 1.210 | 1.210 | 1.180 | 1.190 | 1.190 | 3,900 |
| 2025-03-28 | 1.210 | 1.255 | 1.210 | 1.220 | 1.220 | 3,004 |
| 2025-03-27 | 1.225 | 1.240 | 1.210 | 1.220 | 1.220 | 2,585 |
| 2025-03-26 | 1.245 | 1.250 | 1.230 | 1.240 | 1.240 | 5,881 |
| 2025-03-24 | 1.240 | 1.260 | 1.240 | 1.245 | 1.245 | 935 |
| 2025-03-21 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 1,420 |
| 2025-03-20 | 1.250 | 1.280 | 1.240 | 1.240 | 1.240 | 8,840 |
| 2025-03-19 | 1.280 | 1.280 | 1.260 | 1.275 | 1.275 | 1,700 |
| 2025-03-18 | 1.240 | 1.315 | 1.240 | 1.300 | 1.300 | 22,840 |
| 2025-03-17 | 1.200 | 1.275 | 1.200 | 1.250 | 1.250 | 16,465 |
| 2025-03-14 | 1.210 | 1.245 | 1.180 | 1.200 | 1.200 | 37,338 |
| 2025-03-13 | 1.250 | 1.275 | 1.230 | 1.255 | 1.255 | 4,000 |
| 2025-03-12 | 1.250 | 1.285 | 1.250 | 1.285 | 1.285 | 1,841 |
| 2025-03-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,100 |
| 2025-03-10 | 1.250 | 1.275 | 1.250 | 1.275 | 1.275 | 7,525 |
| 2025-03-07 | 1.255 | 1.280 | 1.240 | 1.265 | 1.265 | 5,650 |
| 2025-03-06 | 1.290 | 1.300 | 1.255 | 1.285 | 1.285 | 1,755 |
| 2025-03-05 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 3,986 |
| 2025-03-04 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-02-28 | 1.230 | 1.290 | 1.200 | 1.290 | 1.290 | 8,881 |
| 2025-02-27 | 1.250 | 1.250 | 1.230 | 1.245 | 1.245 | 1,640 |
| 2025-02-26 | 1.260 | 1.290 | 1.245 | 1.250 | 1.250 | 3,751 |
| 2025-02-25 | 1.250 | 1.270 | 1.245 | 1.270 | 1.270 | 2,216 |
| 2025-02-24 | 1.260 | 1.270 | 1.245 | 1.270 | 1.270 | 1,370 |
| 2025-02-21 | 1.280 | 1.320 | 1.275 | 1.275 | 1.275 | 13,645 |
| 2025-02-20 | 1.325 | 1.330 | 1.295 | 1.320 | 1.320 | 1,605 |
| 2025-02-19 | 1.290 | 1.350 | 1.260 | 1.325 | 1.325 | 18,465 |
| 2025-02-18 | 1.245 | 1.295 | 1.240 | 1.290 | 1.290 | 2,800 |
| 2025-02-17 | 1.280 | 1.290 | 1.260 | 1.260 | 1.260 | 6,642 |
| 2025-02-14 | 1.270 | 1.290 | 1.260 | 1.270 | 1.270 | 5,020 |
| 2025-02-13 | 1.290 | 1.305 | 1.240 | 1.270 | 1.270 | 20,115 |
| 2025-02-12 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 2,470 |
| 2025-02-11 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,000 |
| 2025-02-10 | 1.250 | 1.275 | 1.240 | 1.260 | 1.260 | 3,100 |
| 2025-02-07 | 1.310 | 1.310 | 1.255 | 1.285 | 1.285 | 1,437 |
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.