Karelia Tobacco Company Inc. (ATH:KARE)
Greece
· Delayed Price · Currency is EUR 336.00
-4.00 (-1.18%)
At close: Dec 5, 2025
Karelia Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 338.00 | 342.00 | 336.00 | 336.00 | 336.00 | -1.18% | 184 |
| Dec 4, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 445 |
| Dec 3, 2025 | 340.00 | 342.00 | 336.00 | 338.00 | 338.00 | -0.59% | 154 |
| Dec 2, 2025 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | - | 373 |
| Dec 1, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | - | 114 |
| Nov 28, 2025 | 348.00 | 350.00 | 336.00 | 340.00 | 340.00 | -2.30% | 729 |
| Nov 27, 2025 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 106 |
| Nov 26, 2025 | 350.00 | 352.00 | 348.00 | 348.00 | 348.00 | -0.57% | 110 |
| Nov 25, 2025 | 352.00 | 352.00 | 348.00 | 350.00 | 350.00 | -0.57% | 243 |
| Nov 24, 2025 | 352.00 | 354.00 | 348.00 | 352.00 | 352.00 | 0.57% | 430 |
| Nov 21, 2025 | 352.00 | 354.00 | 350.00 | 350.00 | 350.00 | -1.13% | 146 |
| Nov 20, 2025 | 354.00 | 354.00 | 352.00 | 354.00 | 354.00 | 1.14% | 264 |
| Nov 19, 2025 | 352.00 | 354.00 | 346.00 | 350.00 | 350.00 | - | 199 |
| Nov 18, 2025 | 354.00 | 354.00 | 348.00 | 350.00 | 350.00 | -1.13% | 165 |
| Nov 17, 2025 | 356.00 | 356.00 | 354.00 | 354.00 | 354.00 | -0.56% | 322 |
| Nov 14, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | 102 |
| Nov 13, 2025 | 362.00 | 362.00 | 352.00 | 356.00 | 356.00 | -1.11% | 481 |
| Nov 12, 2025 | 360.00 | 362.00 | 358.00 | 360.00 | 360.00 | 0.56% | 330 |
| Nov 11, 2025 | 358.00 | 358.00 | 356.00 | 358.00 | 358.00 | 0.56% | 246 |
| Nov 10, 2025 | 354.00 | 356.00 | 354.00 | 356.00 | 356.00 | 0.56% | 202 |
| Nov 7, 2025 | 356.00 | 358.00 | 354.00 | 354.00 | 354.00 | -0.56% | 142 |
| Nov 6, 2025 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | 1.71% | 192 |
| Nov 5, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 101 |
| Nov 4, 2025 | 350.00 | 352.00 | 350.00 | 350.00 | 350.00 | - | 186 |
| Nov 3, 2025 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | 0.57% | 275 |
| Oct 31, 2025 | 348.00 | 350.00 | 348.00 | 348.00 | 348.00 | 0.58% | 365 |
| Oct 30, 2025 | 346.00 | 348.00 | 346.00 | 346.00 | 346.00 | 0.58% | 330 |
| Oct 29, 2025 | 348.00 | 348.00 | 344.00 | 344.00 | 344.00 | -0.58% | 221 |
| Oct 27, 2025 | 344.00 | 348.00 | 342.00 | 346.00 | 346.00 | 0.58% | 143 |
| Oct 24, 2025 | 344.00 | 344.00 | 342.00 | 344.00 | 344.00 | 0.58% | 99 |
| Oct 23, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | 148 |
| Oct 22, 2025 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | 0.59% | 115 |
| Oct 21, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | 1.19% | 141 |
| Oct 20, 2025 | 338.00 | 340.00 | 336.00 | 336.00 | 336.00 | - | 117 |
| Oct 17, 2025 | 334.00 | 340.00 | 332.00 | 336.00 | 336.00 | - | 246 |
| Oct 16, 2025 | 342.00 | 342.00 | 336.00 | 336.00 | 336.00 | -1.18% | 135 |
| Oct 15, 2025 | 336.00 | 342.00 | 332.00 | 340.00 | 340.00 | 1.19% | 393 |
| Oct 14, 2025 | 344.00 | 344.00 | 334.00 | 336.00 | 336.00 | 1.20% | 247 |
| Oct 13, 2025 | 338.00 | 338.00 | 330.00 | 332.00 | 332.00 | -2.35% | 793 |
| Oct 10, 2025 | 338.00 | 344.00 | 338.00 | 340.00 | 340.00 | - | 228 |
| Oct 9, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 80 |
| Oct 8, 2025 | 338.00 | 340.00 | 338.00 | 338.00 | 338.00 | 0.60% | 68 |
| Oct 7, 2025 | 340.00 | 340.00 | 322.00 | 336.00 | 336.00 | -0.59% | 932 |
| Oct 6, 2025 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 113 |
| Oct 3, 2025 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | -0.59% | 95 |
| Oct 2, 2025 | 348.00 | 348.00 | 338.00 | 340.00 | 340.00 | -0.58% | 222 |
| Oct 1, 2025 | 348.00 | 350.00 | 338.00 | 342.00 | 342.00 | -0.58% | 287 |
| Sep 30, 2025 | 336.00 | 344.00 | 330.00 | 344.00 | 344.00 | 2.38% | 162 |
| Sep 29, 2025 | 332.00 | 338.00 | 328.00 | 336.00 | 336.00 | - | 208 |
| Sep 26, 2025 | 338.00 | 338.00 | 330.00 | 336.00 | 336.00 | -0.59% | 12 |