Skip to main content
Kri-Kri Milk Industry S.A. (ATH:KRI)
Greece flag Greece · Delayed Price · Currency is EUR
19.30
+0.10 (0.52%)
At close: Dec 5, 2025

Kri-Kri Milk Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.2019.3419.2019.3019.300.52%17,859
Dec 4, 202519.3419.4419.1219.2019.20-0.52%52,824
Dec 3, 202519.7019.7019.1419.3019.301.15%50,169
Dec 2, 202519.0019.2018.9819.0819.08-0.52%10,107
Dec 1, 202519.2019.4018.9619.1819.180.84%7,890
Nov 28, 202519.6019.6419.0219.0219.02-2.46%9,967
Nov 27, 202519.4419.7819.4019.5019.500.41%8,725
Nov 26, 202518.9019.9018.8819.4219.422.21%13,002
Nov 25, 202519.5019.5018.6619.0019.001.50%18,175
Nov 24, 202518.8019.0018.6218.7218.72-0.21%13,647
Nov 21, 202518.5019.5218.2218.7618.76-61,932
Nov 20, 202518.9819.0018.4418.7618.760.86%12,367
Nov 19, 202518.5219.0218.4018.6018.600.43%13,116
Nov 18, 202519.7419.7418.5218.5218.52-6.46%17,058
Nov 17, 202519.9419.9419.5419.8019.800.10%13,505
Nov 14, 202519.3619.8019.3419.7819.781.75%73,979
Nov 13, 202519.4019.5019.2619.4419.440.73%19,235
Nov 12, 202519.2019.4019.1419.3019.300.73%18,374
Nov 11, 202519.0019.2019.0019.1619.160.84%16,643
Nov 10, 202518.8619.1418.7219.0019.000.96%32,668
Nov 7, 202519.4219.4618.7018.8218.82-2.99%22,301
Nov 6, 202519.6619.6619.2419.4019.40-1.42%12,229
Nov 5, 202519.7019.7019.5619.6819.680.41%12,143
Nov 4, 202519.7019.7019.3219.6019.60-0.51%45,227
Nov 3, 202519.8019.8019.1219.7019.70-49,496
Oct 31, 202519.4619.8219.2619.7019.701.23%23,888
Oct 30, 202519.6019.6019.3819.4619.46-0.92%12,929
Oct 29, 202519.0619.7419.0619.6419.643.04%59,468
Oct 27, 202519.0219.1018.9619.0619.060.11%31,383
Oct 24, 202519.0019.1019.0019.0419.04-0.10%16,849
Oct 23, 202518.8619.1418.8419.0619.060.74%87,511
Oct 22, 202518.5418.9218.5418.9218.920.42%26,782
Oct 21, 202518.6619.0218.5018.8418.841.40%49,313
Oct 20, 202518.2018.5818.1018.5818.582.09%20,545
Oct 17, 202518.0618.4017.8018.2018.200.78%30,557
Oct 16, 202517.9218.2217.9018.0618.060.33%32,666
Oct 15, 202517.9218.0017.6418.0018.000.45%21,476
Oct 14, 202517.7618.0217.6617.9217.920.90%30,012
Oct 13, 202517.9817.9817.7017.7617.761.49%16,056
Oct 10, 202517.4817.5017.2017.5017.500.46%8,901
Oct 9, 202517.2217.4617.2017.4217.421.28%3,867
Oct 8, 202517.3417.4017.0417.2017.20-0.58%32,666
Oct 7, 202517.4217.4217.1417.3017.300.35%12,948
Oct 6, 202517.4817.8017.2017.2417.24-1.26%6,451
Oct 3, 202517.4217.9817.3217.4617.461.04%17,055
Oct 2, 202517.7817.8417.2817.2817.28-2.59%16,055
Oct 1, 202518.3218.3217.7417.7417.74-1.44%49,978
Sep 30, 202517.9218.2017.8018.0018.000.78%76,380
Sep 29, 202517.3018.1617.2817.8617.864.08%108,521
Sep 26, 202517.2817.3817.0017.1617.160.35%25,695