Kekrops S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.505 | 1.545 | 1.500 | 1.540 | 1.540 | 1,080 |
| 2026-10-15 | 1.520 | 1.545 | 1.520 | 1.530 | 1.530 | 2,647 |
| 2026-10-14 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 313 |
| 2026-10-13 | 1.545 | 1.560 | 1.505 | 1.535 | 1.535 | 8,499 |
| 2026-10-12 | 1.530 | 1.560 | 1.525 | 1.545 | 1.545 | 1,799 |
| 2026-10-09 | 1.560 | 1.580 | 1.550 | 1.565 | 1.565 | 513 |
| 2026-10-08 | 1.530 | 1.565 | 1.500 | 1.560 | 1.560 | 1,623 |
| 2026-10-07 | 1.530 | 1.570 | 1.500 | 1.530 | 1.530 | 16,498 |
| 2026-10-06 | 1.545 | 1.550 | 1.540 | 1.540 | 1.540 | 4,542 |
| 2026-10-05 | 1.560 | 1.595 | 1.535 | 1.550 | 1.550 | 8,846 |
| 2026-10-02 | 1.570 | 1.570 | 1.535 | 1.565 | 1.565 | 11,125 |
| 2026-10-01 | 1.605 | 1.605 | 1.560 | 1.560 | 1.560 | 4,146 |
| 2026-09-30 | 1.590 | 1.610 | 1.560 | 1.570 | 1.570 | 9,689 |
| 2026-09-29 | 1.610 | 1.630 | 1.585 | 1.585 | 1.585 | 5,691 |
| 2026-09-28 | 1.565 | 1.625 | 1.560 | 1.620 | 1.620 | 5,436 |
| 2026-09-25 | 1.610 | 1.650 | 1.570 | 1.585 | 1.585 | 18,154 |
| 2026-09-24 | 1.620 | 1.655 | 1.600 | 1.655 | 1.655 | 7,925 |
| 2026-09-23 | 1.670 | 1.670 | 1.630 | 1.660 | 1.660 | 2,206 |
| 2026-09-22 | 1.660 | 1.700 | 1.660 | 1.665 | 1.665 | 755 |
| 2026-09-21 | 1.645 | 1.690 | 1.605 | 1.680 | 1.680 | 12,683 |
| 2026-09-18 | 1.600 | 1.625 | 1.555 | 1.600 | 1.600 | 3,315 |
| 2026-09-17 | 1.600 | 1.635 | 1.595 | 1.595 | 1.595 | 6,144 |
| 2026-09-16 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 13,718 |
| 2026-09-15 | 1.700 | 1.700 | 1.625 | 1.625 | 1.625 | 4,143 |
| 2026-09-14 | 1.660 | 1.695 | 1.660 | 1.660 | 1.660 | 1,170 |
| 2026-09-11 | 1.680 | 1.720 | 1.675 | 1.695 | 1.695 | 2,645 |
| 2026-09-10 | 1.650 | 1.700 | 1.650 | 1.680 | 1.680 | 5,372 |
| 2026-09-09 | 1.630 | 1.680 | 1.630 | 1.670 | 1.670 | 9,925 |
| 2026-09-08 | 1.635 | 1.660 | 1.635 | 1.650 | 1.650 | 4,184 |
| 2026-09-07 | 1.645 | 1.675 | 1.645 | 1.645 | 1.645 | 7,139 |
| 2026-09-04 | 1.700 | 1.705 | 1.675 | 1.680 | 1.680 | 1,436 |
| 2026-09-03 | 1.680 | 1.700 | 1.675 | 1.690 | 1.690 | 838 |
| 2026-09-02 | 1.700 | 1.735 | 1.650 | 1.690 | 1.690 | 9,619 |
| 2026-09-01 | 1.730 | 1.740 | 1.680 | 1.680 | 1.680 | 3,264 |
| 2026-08-31 | 1.730 | 1.755 | 1.700 | 1.700 | 1.700 | 630 |
| 2026-08-28 | 1.700 | 1.770 | 1.670 | 1.700 | 1.700 | 13,507 |
| 2026-08-27 | 1.710 | 1.715 | 1.690 | 1.695 | 1.695 | 2,753 |
| 2026-08-26 | 1.735 | 1.735 | 1.685 | 1.700 | 1.700 | 2,801 |
| 2026-08-25 | 1.695 | 1.730 | 1.690 | 1.720 | 1.720 | 5,786 |
| 2026-08-24 | 1.685 | 1.730 | 1.685 | 1.710 | 1.710 | 2,443 |
| 2026-08-21 | 1.710 | 1.730 | 1.690 | 1.725 | 1.725 | 9,510 |
| 2026-08-20 | 1.705 | 1.745 | 1.695 | 1.730 | 1.730 | 6,513 |
| 2026-08-19 | 1.720 | 1.760 | 1.660 | 1.730 | 1.730 | 43,765 |
| 2026-08-18 | 1.755 | 1.785 | 1.730 | 1.735 | 1.735 | 12,058 |
| 2026-08-17 | 1.760 | 1.785 | 1.760 | 1.785 | 1.785 | 751 |
| 2026-08-14 | 1.755 | 1.795 | 1.755 | 1.795 | 1.795 | 2,358 |
| 2026-08-13 | 1.800 | 1.800 | 1.760 | 1.790 | 1.790 | 5,021 |
| 2026-08-12 | 1.785 | 1.800 | 1.770 | 1.795 | 1.795 | 7,601 |
| 2026-08-11 | 1.730 | 1.770 | 1.690 | 1.765 | 1.765 | 11,097 |
| 2026-08-10 | 1.725 | 1.795 | 1.675 | 1.720 | 1.720 | 7,241 |
| 2026-08-07 | 1.720 | 1.720 | 1.675 | 1.700 | 1.700 | 4,369 |
| 2026-08-06 | 1.760 | 1.785 | 1.700 | 1.700 | 1.700 | 17,673 |
| 2026-08-05 | 1.825 | 1.845 | 1.765 | 1.765 | 1.765 | 7,981 |
| 2026-08-04 | 1.840 | 1.840 | 1.780 | 1.815 | 1.815 | 4,566 |
| 2026-08-03 | 1.675 | 1.830 | 1.675 | 1.815 | 1.815 | 25,459 |
| 2026-07-31 | 1.650 | 1.735 | 1.650 | 1.720 | 1.720 | 10,127 |
| 2026-07-30 | 1.630 | 1.675 | 1.630 | 1.665 | 1.665 | 3,824 |
| 2026-07-29 | 1.650 | 1.700 | 1.650 | 1.660 | 1.660 | 3,475 |
| 2026-07-28 | 1.690 | 1.725 | 1.640 | 1.690 | 1.690 | 21,811 |
| 2026-07-27 | 1.700 | 1.750 | 1.630 | 1.745 | 1.745 | 29,966 |
Page 1 of 21 · 1,242 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.