Kekrops S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.310 | 1.310 | 1.255 | 1.285 | 1.285 | 1,437 |
| 2025-02-06 | 1.305 | 1.310 | 1.265 | 1.290 | 1.290 | 3,254 |
| 2025-02-05 | 1.260 | 1.305 | 1.250 | 1.295 | 1.295 | 6,080 |
| 2025-02-04 | 1.265 | 1.310 | 1.220 | 1.280 | 1.280 | 12,390 |
| 2025-02-03 | 1.320 | 1.320 | 1.240 | 1.240 | 1.240 | 9,844 |
| 2025-01-31 | 1.345 | 1.375 | 1.320 | 1.355 | 1.355 | 3,617 |
| 2025-01-30 | 1.350 | 1.380 | 1.350 | 1.370 | 1.370 | 770 |
| 2025-01-29 | 1.400 | 1.400 | 1.325 | 1.380 | 1.380 | 3,058 |
| 2025-01-28 | 1.380 | 1.400 | 1.330 | 1.380 | 1.380 | 8,363 |
| 2025-01-27 | 1.350 | 1.395 | 1.340 | 1.380 | 1.380 | 5,257 |
| 2025-01-24 | 1.340 | 1.400 | 1.340 | 1.390 | 1.390 | 8,489 |
| 2025-01-23 | 1.365 | 1.400 | 1.330 | 1.340 | 1.340 | 18,476 |
| 2025-01-22 | 1.340 | 1.410 | 1.330 | 1.350 | 1.350 | 3,190 |
| 2025-01-21 | 1.300 | 1.330 | 1.290 | 1.330 | 1.330 | 2,474 |
| 2025-01-20 | 1.340 | 1.340 | 1.290 | 1.325 | 1.325 | 2,160 |
| 2025-01-17 | 1.370 | 1.370 | 1.310 | 1.325 | 1.325 | 2,415 |
| 2025-01-16 | 1.375 | 1.375 | 1.320 | 1.355 | 1.355 | 2,100 |
| 2025-01-15 | 1.320 | 1.370 | 1.320 | 1.355 | 1.355 | 5,222 |
| 2025-01-14 | 1.370 | 1.370 | 1.320 | 1.350 | 1.350 | 2,375 |
| 2025-01-13 | 1.320 | 1.335 | 1.295 | 1.335 | 1.335 | 9,008 |
| 2025-01-10 | 1.405 | 1.410 | 1.330 | 1.330 | 1.330 | 14,865 |
| 2025-01-09 | 1.285 | 1.410 | 1.285 | 1.380 | 1.380 | 51,541 |
| 2025-01-08 | 1.290 | 1.290 | 1.240 | 1.285 | 1.285 | 4,000 |
| 2025-01-07 | 1.290 | 1.290 | 1.250 | 1.275 | 1.275 | 6,091 |
| 2025-01-03 | 1.265 | 1.295 | 1.265 | 1.285 | 1.285 | 7,307 |
| 2025-01-02 | 1.245 | 1.270 | 1.215 | 1.265 | 1.265 | 7,700 |
| 2024-12-31 | 1.220 | 1.220 | 1.175 | 1.200 | 1.200 | 2,978 |
| 2024-12-30 | 1.175 | 1.220 | 1.170 | 1.175 | 1.175 | 700 |
| 2024-12-27 | 1.220 | 1.230 | 1.180 | 1.200 | 1.200 | 3,675 |
| 2024-12-23 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 7,322 |
| 2024-12-20 | 1.230 | 1.230 | 1.185 | 1.210 | 1.210 | 2,863 |
| 2024-12-19 | 1.170 | 1.200 | 1.170 | 1.195 | 1.195 | 2,000 |
| 2024-12-18 | 1.170 | 1.200 | 1.165 | 1.175 | 1.175 | 1,335 |
| 2024-12-17 | 1.190 | 1.225 | 1.180 | 1.180 | 1.180 | 6,041 |
| 2024-12-16 | 1.245 | 1.245 | 1.200 | 1.205 | 1.205 | 570 |
| 2024-12-13 | 1.240 | 1.255 | 1.190 | 1.195 | 1.195 | 10,313 |
| 2024-12-12 | 1.250 | 1.250 | 1.200 | 1.240 | 1.240 | 2,232 |
| 2024-12-11 | 1.270 | 1.270 | 1.200 | 1.245 | 1.245 | 1,751 |
| 2024-12-10 | 1.255 | 1.290 | 1.220 | 1.250 | 1.250 | 6,685 |
| 2024-12-09 | 1.265 | 1.265 | 1.240 | 1.245 | 1.245 | 410 |
| 2024-12-06 | 1.230 | 1.285 | 1.210 | 1.245 | 1.245 | 17,656 |
| 2024-12-05 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 2,530 |
| 2024-12-04 | 1.200 | 1.230 | 1.140 | 1.145 | 1.145 | 14,961 |
| 2024-12-03 | 1.250 | 1.250 | 1.180 | 1.185 | 1.185 | 9,121 |
| 2024-12-02 | 1.260 | 1.270 | 1.210 | 1.210 | 1.210 | 14,641 |
| 2024-11-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 415 |
| 2024-11-28 | 1.200 | 1.230 | 1.195 | 1.195 | 1.195 | 3,677 |
| 2024-11-27 | 1.215 | 1.265 | 1.205 | 1.210 | 1.210 | 9,370 |
| 2024-11-26 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 3,000 |
| 2024-11-25 | 1.195 | 1.195 | 1.160 | 1.195 | 1.195 | 4,355 |
| 2024-11-22 | 1.140 | 1.200 | 1.140 | 1.170 | 1.170 | 7,666 |
| 2024-11-21 | 1.120 | 1.200 | 1.105 | 1.170 | 1.170 | 11,118 |
| 2024-11-20 | 1.100 | 1.180 | 1.100 | 1.135 | 1.135 | 4,132 |
| 2024-11-19 | 1.195 | 1.200 | 1.100 | 1.100 | 1.100 | 19,800 |
| 2024-11-18 | 1.230 | 1.230 | 1.170 | 1.200 | 1.200 | 18,880 |
| 2024-11-15 | 1.240 | 1.260 | 1.230 | 1.230 | 1.230 | 4,350 |
| 2024-11-14 | 1.280 | 1.290 | 1.250 | 1.270 | 1.270 | 1,290 |
| 2024-11-13 | 1.225 | 1.260 | 1.215 | 1.260 | 1.260 | 13,900 |
| 2024-11-12 | 1.260 | 1.285 | 1.240 | 1.240 | 1.240 | 7,015 |
| 2024-11-11 | 1.300 | 1.300 | 1.265 | 1.265 | 1.265 | 4,020 |
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.