Athens - Delayed Quote EUR

Kiriacoulis Mediterranean Cruises Shipping SA (KYRI.AT)

Get top stock picks

1.1250

0.0000

(0.00%)

At close: 5:12:09 PM GMT+3

Get top stock picks

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 16, 2025	1.1000	1.1250	1.0800	1.1250	1.1250	3,620
Jun 13, 2025	1.1000	1.1250	1.0750	1.1250	1.1250	13,492
Jun 12, 2025	1.1400	1.1500	1.1000	1.1000	1.1000	9,230
Jun 11, 2025	1.1000	1.1400	1.1000	1.1400	1.1400	2,661
Jun 10, 2025	1.1100	1.1400	1.1000	1.1000	1.1000	9,953
Jun 6, 2025	1.0700	1.1100	1.0700	1.1100	1.1100	32,395
Jun 5, 2025	1.0800	1.0900	1.0600	1.0900	1.0900	21,600
Jun 4, 2025	1.0750	1.1200	1.0750	1.0850	1.0850	16,990
Jun 3, 2025	1.0950	1.0950	1.0800	1.0850	1.0850	4,376
Jun 2, 2025	1.1000	1.1100	1.0700	1.0850	1.0850	30,303
May 30, 2025	1.1000	1.1000	1.0950	1.1000	1.1000	1,026
May 29, 2025	1.1000	1.1100	1.0750	1.0900	1.0900	15,544
May 28, 2025	1.1250	1.1300	1.0800	1.1000	1.1000	33,400
May 27, 2025	1.0950	1.1100	1.0800	1.1100	1.1100	40,210
May 26, 2025	1.0400	1.1000	1.0400	1.0950	1.0950	1,120
May 23, 2025	1.0850	1.0900	1.0250	1.0400	1.0400	20,424
May 22, 2025	1.1000	1.1100	1.0800	1.0800	1.0800	15,721
May 21, 2025	1.1000	1.1250	1.0900	1.1100	1.1100	16,701
May 20, 2025	1.1250	1.1400	1.1000	1.1150	1.1150	28,184
May 19, 2025	1.1300	1.1700	1.1200	1.1350	1.1350	19,170
May 16, 2025	1.1050	1.1850	1.1050	1.1500	1.1500	38,172
May 15, 2025	1.1700	1.1700	1.1050	1.1050	1.1050	20,400
May 14, 2025	1.1200	1.1750	1.1100	1.1350	1.1350	77,045
May 13, 2025	1.1400	1.1400	1.0700	1.1200	1.1200	43,293
May 12, 2025	0.9580	1.1250	0.9580	1.1200	1.1200	228,744
May 9, 2025	0.9380	0.9640	0.9000	0.9580	0.9580	12,106
May 8, 2025	0.8840	0.9440	0.8800	0.9380	0.9380	17,713
May 7, 2025	0.8420	0.8920	0.8420	0.8840	0.8840	8,270
May 6, 2025	0.8700	0.8700	0.8120	0.8500	0.8500	2,669
May 5, 2025	0.8000	0.8520	0.7980	0.8520	0.8520	28,541
May 2, 2025	0.8000	0.8120	0.7800	0.8020	0.8020	46,567
Apr 30, 2025	0.8100	0.8440	0.8100	0.8320	0.8320	3,655
Apr 29, 2025	0.8340	0.8340	0.8340	0.8340	0.8340	-
Apr 28, 2025	0.8000	0.8360	0.8000	0.8340	0.8340	1,807
Apr 25, 2025	0.8220	0.8220	0.8220	0.8220	0.8220	-
Apr 24, 2025	0.8220	0.8220	0.8220	0.8220	0.8220	11
Apr 23, 2025	0.8200	0.8400	0.8120	0.8220	0.8220	499
Apr 22, 2025	0.8060	0.8300	0.8060	0.8280	0.8280	1,980
Apr 17, 2025	0.8060	0.8060	0.7780	0.7880	0.7880	4,789
Apr 16, 2025	0.8180	0.8200	0.8000	0.8140	0.8140	2,802
Apr 15, 2025	0.8120	0.8580	0.8060	0.8080	0.8080	7,319
Apr 14, 2025	0.8540	0.8540	0.8000	0.8260	0.8260	11,139
Apr 11, 2025	0.8680	0.8700	0.8000	0.8100	0.8100	12,963
Apr 10, 2025	0.8800	0.8800	0.8600	0.8720	0.8720	2,630
Apr 9, 2025	0.8120	0.8820	0.8120	0.8740	0.8740	1,050
Apr 8, 2025	0.8180	0.8260	0.7840	0.8260	0.8260	4,569
Apr 7, 2025	0.8300	0.8300	0.7720	0.7900	0.7900	10,653
Apr 4, 2025	0.9000	0.9000	0.8200	0.8560	0.8560	6,908
Apr 3, 2025	0.9000	0.9180	0.8800	0.9000	0.9000	8,938
Apr 2, 2025	0.9000	0.9140	0.9000	0.9000	0.9000	8,254
Apr 1, 2025	0.9320	0.9320	0.8820	0.9000	0.9000	668
Mar 31, 2025	0.9160	0.9360	0.8900	0.9100	0.9100	2,290
Mar 28, 2025	0.9280	0.9320	0.9000	0.9160	0.9160	5,340
Mar 27, 2025	0.9200	0.9280	0.9200	0.9280	0.9280	810
Mar 26, 2025	0.9520	0.9520	0.9000	0.9140	0.9140	14,618
Mar 24, 2025	0.9000	0.9600	0.9000	0.9520	0.9520	1,362
Mar 21, 2025	0.9020	0.9660	0.8960	0.9300	0.9300	1,840
Mar 20, 2025	0.9280	0.9280	0.9280	0.9280	0.9280	440
Mar 19, 2025	0.9300	0.9700	0.9100	0.9280	0.9280	12,551
Mar 18, 2025	0.9040	0.9300	0.9000	0.9300	0.9300	1,968
Mar 17, 2025	0.9360	0.9360	0.9360	0.9360	0.9360	-
Mar 14, 2025	0.9360	0.9360	0.9300	0.9360	0.9360	703
Mar 13, 2025	0.9120	0.9200	0.9100	0.9200	0.9200	2,909
Mar 12, 2025	0.9580	0.9580	0.9100	0.9100	0.9100	11,490
Mar 11, 2025	0.9500	0.9600	0.9500	0.9580	0.9580	1,187
Mar 10, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	730
Mar 7, 2025	0.9960	0.9960	0.9960	0.9960	0.9960	40
Mar 6, 2025	0.9900	0.9960	0.9680	0.9960	0.9960	1,105
Mar 5, 2025	0.9660	0.9960	0.9660	0.9960	0.9960	797
Mar 4, 2025	0.9700	0.9700	0.9340	0.9640	0.9640	1,650
Feb 28, 2025	0.9340	0.9480	0.9320	0.9480	0.9480	2,137
Feb 27, 2025	0.9400	0.9640	0.9340	0.9340	0.9340	1,336
Feb 26, 2025	0.9360	0.9700	0.9360	0.9660	0.9660	2,170
Feb 25, 2025	0.9680	0.9980	0.9680	0.9980	0.9980	107
Feb 24, 2025	1.0200	1.0200	1.0200	1.0200	1.0200	-
Feb 21, 2025	1.0200	1.0200	1.0200	1.0200	1.0200	864
Feb 20, 2025	0.9820	1.0150	0.9820	1.0150	1.0150	85
Feb 19, 2025	1.0500	1.0600	0.9900	1.0100	1.0100	10,660
Feb 18, 2025	0.9220	1.0500	0.9220	1.0500	1.0500	22,080
Feb 17, 2025	0.9380	0.9400	0.9240	0.9280	0.9280	6,463
Feb 14, 2025	0.9520	0.9660	0.9360	0.9620	0.9620	1,555
Feb 13, 2025	0.9520	0.9660	0.9520	0.9640	0.9640	2,995
Feb 12, 2025	0.9460	0.9700	0.9420	0.9460	0.9460	3,017
Feb 11, 2025	0.9620	0.9660	0.9320	0.9660	0.9660	14,251
Feb 10, 2025	0.9680	0.9980	0.9600	0.9940	0.9940	3,099
Feb 7, 2025	0.9840	0.9980	0.9400	0.9980	0.9980	3,385
Feb 6, 2025	0.9720	0.9860	0.9600	0.9780	0.9780	9,502
Feb 5, 2025	0.9700	0.9980	0.9600	0.9860	0.9860	9,849
Feb 4, 2025	0.9640	0.9880	0.9600	0.9600	0.9600	14,601
Feb 3, 2025	0.9540	1.0000	0.9520	1.0000	1.0000	1,253
Jan 31, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 30, 2025	1.0000	1.0200	0.9800	1.0000	1.0000	1,610
Jan 29, 2025	0.9800	1.0000	0.9800	1.0000	1.0000	500
Jan 28, 2025	1.0200	1.0200	1.0200	1.0200	1.0200	-
Jan 27, 2025	1.0200	1.0200	1.0200	1.0200	1.0200	-
Jan 24, 2025	1.0000	1.0250	0.9920	1.0200	1.0200	1,420
Jan 23, 2025	1.0000	1.0150	1.0000	1.0000	1.0000	701
Jan 22, 2025	1.0000	1.0150	1.0000	1.0150	1.0150	2,726
Jan 21, 2025	1.0100	1.0200	1.0100	1.0150	1.0150	250
Jan 20, 2025	1.0100	1.0100	1.0100	1.0100	1.0100	-
Jan 17, 2025	1.0000	1.0100	0.9600	1.0100	1.0100	841
Jan 16, 2025	0.9800	1.0200	0.9800	0.9900	0.9900	4,862
Jan 15, 2025	1.0200	1.0200	1.0200	1.0200	1.0200	-
Jan 14, 2025	1.0200	1.0200	1.0000	1.0200	1.0200	1,275
Jan 13, 2025	0.9900	1.0200	0.9900	1.0200	1.0200	1,422
Jan 10, 2025	1.0450	1.0600	1.0200	1.0200	1.0200	7,480
Jan 9, 2025	0.9960	1.0750	0.9960	1.0450	1.0450	50,991
Jan 8, 2025	1.0200	1.0250	0.9900	1.0000	1.0000	43,552
Jan 7, 2025	0.9900	1.0250	0.9900	1.0100	1.0100	7,870
Jan 3, 2025	0.9980	1.0000	0.9960	0.9980	0.9980	2,798
Jan 2, 2025	1.0200	1.0200	1.0200	1.0200	1.0200	-
Dec 31, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Dec 30, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	8
Dec 27, 2024	0.9980	0.9980	0.9980	0.9980	0.9980	20
Dec 23, 2024	0.9900	1.0100	0.9860	0.9940	0.9940	1,225
Dec 20, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Dec 19, 2024	0.9040	0.9900	0.9040	0.9900	0.9900	430
Dec 18, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Dec 17, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Dec 16, 2024	0.9700	0.9800	0.9700	0.9800	0.9800	366
Dec 13, 2024	0.9040	0.9740	0.9040	0.9700	0.9700	418
Dec 12, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Dec 11, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Dec 10, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Dec 9, 2024	0.9040	0.9800	0.9040	0.9800	0.9800	129
Dec 6, 2024	0.9700	0.9900	0.9700	0.9800	0.9800	80
Dec 5, 2024	0.8800	0.9780	0.8800	0.9780	0.9780	190
Dec 4, 2024	0.9560	0.9700	0.9460	0.9540	0.9540	1,611
Dec 3, 2024	0.9420	0.9420	0.9420	0.9420	0.9420	680
Dec 2, 2024	0.9380	0.9420	0.9380	0.9420	0.9420	11
Nov 29, 2024	0.9180	0.9280	0.9180	0.9260	0.9260	369
Nov 28, 2024	0.9260	0.9280	0.9000	0.9000	0.9000	312
Nov 27, 2024	0.9100	0.9240	0.9000	0.9240	0.9240	3,120
Nov 26, 2024	0.9240	0.9240	0.9100	0.9220	0.9220	3,348
Nov 25, 2024	0.9220	0.9880	0.9220	0.9460	0.9460	1,068
Nov 22, 2024	0.9040	0.9440	0.9040	0.9240	0.9240	492
Nov 21, 2024	0.8880	0.9420	0.8880	0.9220	0.9220	510
Nov 20, 2024	0.8940	0.9000	0.8700	0.8800	0.8800	2,591
Nov 19, 2024	0.9020	0.9220	0.8600	0.8900	0.8900	4,489
Nov 18, 2024	0.9200	0.9380	0.9040	0.9380	0.9380	2,750
Nov 15, 2024	0.9100	0.9400	0.9100	0.9400	0.9400	178
Nov 14, 2024	0.9380	0.9380	0.9380	0.9380	0.9380	10
Nov 13, 2024	0.9060	0.9340	0.9040	0.9340	0.9340	610
Nov 12, 2024	0.9360	0.9360	0.9360	0.9360	0.9360	-
Nov 11, 2024	0.9360	0.9360	0.9360	0.9360	0.9360	-
Nov 8, 2024	0.9360	0.9360	0.9360	0.9360	0.9360	-
Nov 7, 2024	0.9360	0.9360	0.9360	0.9360	0.9360	-
Nov 6, 2024	0.9220	0.9460	0.9120	0.9360	0.9360	890
Nov 5, 2024	0.9080	0.9260	0.9000	0.9100	0.9100	1,622
Nov 4, 2024	0.9400	0.9400	0.9220	0.9340	0.9340	2,564
Nov 1, 2024	0.9120	0.9340	0.9040	0.9300	0.9300	5,055
Oct 31, 2024	0.9380	0.9460	0.9220	0.9220	0.9220	1,285
Oct 30, 2024	0.9620	0.9720	0.9300	0.9360	0.9360	2,210
Oct 29, 2024	0.9700	0.9880	0.9700	0.9860	0.9860	573
Oct 25, 2024	0.9700	0.9760	0.9700	0.9700	0.9700	1,247
Oct 24, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Oct 23, 2024	0.9440	0.9980	0.9440	0.9900	0.9900	2,195
Oct 22, 2024	1.0150	1.0150	1.0150	1.0150	1.0150	-
Oct 21, 2024	0.9920	1.0150	0.9700	1.0150	1.0150	1,770
Oct 18, 2024	0.9980	1.0200	0.9980	1.0200	1.0200	520
Oct 17, 2024	0.9920	1.0000	0.9760	0.9980	0.9980	1,150
Oct 16, 2024	1.0000	1.0300	0.9880	1.0100	1.0100	4,443
Oct 15, 2024	1.0350	1.0400	1.0200	1.0300	1.0300	247
Oct 14, 2024	1.0150	1.0400	1.0150	1.0300	1.0300	15
Oct 11, 2024	0.9980	1.0000	0.9980	0.9980	0.9980	60
Oct 10, 2024	0.9880	0.9920	0.9880	0.9920	0.9920	148
Oct 9, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	316
Oct 8, 2024	0.9800	0.9800	0.9600	0.9740	0.9740	4,806
Oct 7, 2024	1.0600	1.0600	0.9620	0.9800	0.9800	5,574
Oct 4, 2024	1.0400	1.0400	0.9920	0.9960	0.9960	6,042
Oct 3, 2024	1.0150	1.0250	0.9980	1.0050	1.0050	6,127
Oct 2, 2024	1.0100	1.0550	1.0100	1.0550	1.0550	460
Oct 1, 2024	1.0300	1.0450	1.0200	1.0300	1.0300	3,260
Sep 30, 2024	1.0350	1.0600	1.0200	1.0600	1.0600	2,052
Sep 27, 2024	1.0400	1.0600	1.0300	1.0450	1.0450	1,445
Sep 26, 2024	1.0500	1.0700	1.0400	1.0700	1.0700	23,105
Sep 25, 2024	1.0550	1.0750	1.0550	1.0700	1.0700	21,725
Sep 24, 2024	1.0100	1.0650	1.0000	1.0600	1.0600	3,251
Sep 23, 2024	1.0500	1.0750	1.0100	1.0250	1.0250	9,648
Sep 20, 2024	1.0650	1.0900	1.0600	1.0800	1.0800	1,491
Sep 19, 2024	1.0800	1.0900	1.0800	1.0900	1.0900	2,000
Sep 18, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	-
Sep 17, 2024	1.0900	1.0900	1.0700	1.0900	1.0900	350
Sep 16, 2024	1.0650	1.0750	1.0600	1.0750	1.0750	839
Sep 13, 2024	1.0800	1.0900	1.0800	1.0900	1.0900	785
Sep 12, 2024	1.1150	1.1200	1.0600	1.0800	1.0800	3,460
Sep 11, 2024	1.1150	1.1150	1.1150	1.1150	1.1150	64
Sep 10, 2024	1.1150	1.1200	1.0900	1.0950	1.0950	1,309
Sep 9, 2024	1.1350	1.1350	1.1000	1.1100	1.1100	4,299
Sep 6, 2024	1.1300	1.1500	1.1300	1.1350	1.1350	2,517
Sep 5, 2024	1.1250	1.1500	1.1100	1.1500	1.1500	10,814
Sep 4, 2024	1.1000	1.1450	1.1000	1.1300	1.1300	55,020
Sep 3, 2024	1.1000	1.1200	1.1000	1.1150	1.1150	1,540
Sep 2, 2024	1.1000	1.1200	1.1000	1.1200	1.1200	730
Aug 30, 2024	1.1100	1.1100	1.1100	1.1100	1.1100	-
Aug 29, 2024	1.1100	1.1300	1.1000	1.1100	1.1100	4,550
Aug 28, 2024	1.1250	1.1250	1.1200	1.1200	1.1200	720
Aug 27, 2024	1.1550	1.1800	1.1400	1.1400	1.1400	12,605
Aug 26, 2024	1.1000	1.1550	1.1000	1.1500	1.1500	4,237
Aug 23, 2024	1.1050	1.1100	1.0900	1.1100	1.1100	2,600
Aug 22, 2024	1.1300	1.1450	1.1300	1.1450	1.1450	80
Aug 21, 2024	1.0900	1.1650	1.0900	1.1550	1.1550	3,620
Aug 20, 2024	1.1150	1.1150	1.1150	1.1150	1.1150	-
Aug 19, 2024	1.1100	1.1150	1.0950	1.1150	1.1150	1,260
Aug 16, 2024	1.1200	1.1400	1.1200	1.1300	1.1300	615
Aug 14, 2024	1.1200	1.1250	1.1050	1.1250	1.1250	980
Aug 13, 2024	1.1000	1.1250	1.0900	1.1200	1.1200	4,316
Aug 12, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Aug 9, 2024	1.1500	1.1750	1.1100	1.1500	1.1500	2,017
Aug 8, 2024	1.0850	1.1500	1.0850	1.1500	1.1500	215
Aug 7, 2024	1.1400	1.1450	1.1400	1.1450	1.1450	300
Aug 6, 2024	1.0500	1.1100	1.0500	1.1100	1.1100	732
Aug 5, 2024	1.0200	1.0800	1.0200	1.0500	1.0500	1,735
Aug 2, 2024	1.1350	1.1350	1.1100	1.1200	1.1200	22,063
Aug 1, 2024	1.1450	1.1450	1.1100	1.1300	1.1300	7,497
Jul 31, 2024	1.1800	1.1800	1.1800	1.1800	1.1800	-
Jul 30, 2024	1.1650	1.1850	1.1650	1.1800	1.1800	1,822
Jul 29, 2024	1.1700	1.1700	1.1700	1.1700	1.1700	-
Jul 26, 2024	1.1700	1.1700	1.1700	1.1700	1.1700	-
Jul 25, 2024	1.1350	1.1700	1.1350	1.1700	1.1700	1,621
Jul 24, 2024	1.1500	1.1700	1.1400	1.1700	1.1700	2,080
Jul 23, 2024	1.1450	1.1900	1.1400	1.1900	1.1900	2,729
Jul 22, 2024	1.1500	1.1600	1.1400	1.1500	1.1500	3,449
Jul 19, 2024	1.1600	1.1800	1.1600	1.1700	1.1700	800
Jul 18, 2024	1.1700	1.2000	1.1600	1.1600	1.1600	9,357
Jul 17, 2024	1.1350	1.2300	1.1350	1.1700	1.1700	29,327
Jul 16, 2024	1.0850	1.1450	1.0850	1.1350	1.1350	2,250
Jul 15, 2024	1.0800	1.1250	1.0800	1.1100	1.1100	3,690
Jul 12, 2024	1.0650	1.0900	1.0600	1.0900	1.0900	360
Jul 11, 2024	1.0800	1.1000	1.0600	1.0950	1.0950	4,933
Jul 10, 2024	1.0800	1.1150	1.0750	1.1000	1.1000	3,684
Jul 9, 2024	1.0900	1.1100	1.0800	1.1100	1.1100	1,240
Jul 8, 2024	1.1200	1.1350	1.0850	1.0900	1.0900	2,663
Jul 5, 2024	1.1300	1.1300	1.0950	1.1200	1.1200	4,511
Jul 4, 2024	1.1400	1.1650	1.1400	1.1600	1.1600	755
Jul 3, 2024	1.1200	1.1450	1.1200	1.1400	1.1400	470
Jul 2, 2024	1.1150	1.1200	1.1150	1.1200	1.1200	320
Jul 1, 2024	1.1100	1.1100	1.1100	1.1100	1.1100	120
Jun 28, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jun 27, 2024	1.0200	1.1000	1.0050	1.1000	1.1000	6,175
Jun 26, 2024	1.0500	1.0500	1.0000	1.0300	1.0300	24,657
Jun 25, 2024	1.1100	1.1200	1.0450	1.0750	1.0750	1,950
Jun 21, 2024	1.0850	1.1100	1.0800	1.1100	1.1100	750
Jun 20, 2024	1.0950	1.1200	1.0800	1.1200	1.1200	1,971
Jun 19, 2024	1.1350	1.1500	1.0750	1.0750	1.0750	42,167
Jun 18, 2024	1.1350	1.1600	1.1250	1.1600	1.1600	781
Jun 17, 2024	1.1200	1.1750	1.1200	1.1300	1.1300	1,076

MTT.F Mattel, Inc.

16.24

-1.19%

0361.HK SINO GOLF HOLD

0.057

-5.00%

AAB.CO Aalborg Boldspilklub A/S

30.60

-1.29%

SHM1.F Shimano Inc.

11.80

0.00%

6419.T Mars Group Holdings Corporation

2,814.00

-0.74%

B4F.F Basic-Fit N.V.

23.46

-0.26%

7309.T Shimano Inc.

20,390.00

-0.02%

CLAR Clarus Corporation

3.5650

+0.42%

MIPS.ST Mips AB (publ)

447.80

-1.02%

JOUT Johnson Outdoors Inc.

31.16

+5.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kiriacoulis Mediterranean Cruises Shipping SA (KYRI.AT)

Related Tickers