Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
Greece
ASE
Kordellos Ch Bros SA (KORDE)
Kordellos Ch Bros SA (KORDE) Historical

KORDE Kordellos Ch Bros SA

0.532

0.022 (4.31%)

Jun 03 2024 - Closed

Delayed by 15 minutes

KORDE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.514	0.004	0.78%	0.52	0.52	0.50	1,564
May 30 2024	0.51	0.008	1.59%	0.518	0.518	0.50	1,214
May 29 2024	0.502	-0.014	-2.71%	0.50	0.52	0.50	9,745
May 28 2024	0.516	-0.008	-1.53%	0.508	0.516	0.502	2,922
May 27 2024	0.524	-0.002	-0.38%	0.526	0.526	0.51	3,081
May 24 2024	0.526	0.002	0.38%	0.526	0.528	0.518	3,511
May 23 2024	0.524	-0.002	-0.38%	0.524	0.532	0.508	6,156
May 22 2024	0.526	-0.01	-1.87%	0.52	0.53	0.51	21,122
May 21 2024	0.536	-0.012	-2.19%	0.524	0.54	0.52	13,070
May 20 2024	0.548	0.008	1.48%	0.552	0.552	0.532	3,759
May 17 2024	0.54	0.004	0.75%	0.536	0.55	0.526	18,417
May 16 2024	0.536	-0.004	-0.74%	0.53	0.536	0.526	4,096
May 15 2024	0.54	0.01	1.89%	0.528	0.54	0.52	5,425
May 14 2024	0.53	0.01	1.92%	0.52	0.532	0.52	2,032
May 13 2024	0.52	-0.002	-0.38%	0.526	0.536	0.518	11,887
May 10 2024	0.522	-0.004	-0.76%	0.516	0.528	0.508	20,338
May 09 2024	0.526	-0.004	-0.75%	0.53	0.53	0.51	5,172
May 08 2024	0.53	-0.002	-0.38%	0.53	0.538	0.518	19,947
May 02 2024	0.532	-0.018	-3.27%	0.532	0.534	0.524	7,470
Apr 30 2024	0.55	-0.01	-1.79%	0.53	0.564	0.528	1,736
Apr 29 2024	0.56	0.02	3.70%	0.552	0.57	0.552	16,092
Apr 26 2024	0.54	0.03	5.88%	0.528	0.56	0.514	54,339
Apr 25 2024	0.51	-0.028	-5.20%	0.528	0.542	0.51	26,032
Apr 24 2024	0.538	0.00	0.00%	0.544	0.544	0.526	9,166
Apr 23 2024	0.538	-0.002	-0.37%	0.54	0.554	0.508	13,331
Apr 22 2024	0.54	0.012	2.27%	0.536	0.54	0.522	7,526
Apr 19 2024	0.528	0.006	1.15%	0.53	0.53	0.518	1,382
Apr 18 2024	0.522	-0.008	-1.51%	0.536	0.536	0.512	16,234
Apr 17 2024	0.53	-0.002	-0.38%	0.558	0.558	0.51	10,969
Apr 16 2024	0.532	0.00	0.00%	0.55	0.56	0.52	21,220
Apr 15 2024	0.532	-0.008	-1.48%	0.53	0.544	0.526	13,301
Apr 12 2024	0.54	-0.016	-2.88%	0.57	0.57	0.54	7,200
Apr 11 2024	0.556	-0.008	-1.42%	0.564	0.57	0.556	4,043
Apr 10 2024	0.564	-0.004	-0.70%	0.556	0.564	0.552	11,455
Apr 09 2024	0.568	0.006	1.07%	0.56	0.57	0.546	18,026
Apr 08 2024	0.562	0.002	0.36%	0.56	0.562	0.548	32,030
Apr 05 2024	0.56	-0.016	-2.78%	0.556	0.562	0.54	28,185
Apr 04 2024	0.576	0.006	1.05%	0.586	0.596	0.562	6,621
Apr 03 2024	0.57	0.002	0.35%	0.57	0.57	0.556	8,150
Apr 02 2024	0.568	-0.022	-3.73%	0.576	0.588	0.568	3,965
Mar 28 2024	0.59	0.008	1.37%	0.582	0.59	0.58	6,496
Mar 27 2024	0.582	-0.014	-2.35%	0.598	0.60	0.578	26,395
Mar 26 2024	0.596	0.00	0.00%	0.60	0.608	0.58	33,483
Mar 22 2024	0.596	-0.004	-0.67%	0.582	0.612	0.582	61,557
Mar 21 2024	0.60	0.01	1.69%	0.59	0.60	0.59	21,956
Mar 20 2024	0.59	0.01	1.72%	0.572	0.60	0.568	11,026
Mar 19 2024	0.58	-0.01	-1.69%	0.58	0.59	0.576	4,320
Mar 15 2024	0.59	-0.008	-1.34%	0.59	0.59	0.584	2,930
Mar 14 2024	0.598	0.008	1.36%	0.588	0.598	0.588	4,170
Mar 13 2024	0.59	0.004	0.68%	0.586	0.594	0.58	8,650
Mar 12 2024	0.586	-0.002	-0.34%	0.588	0.592	0.576	5,880
Mar 11 2024	0.588	-0.012	-2.00%	0.586	0.598	0.578	24,280
Mar 08 2024	0.60	0.00	0.00%	0.598	0.60	0.594	9,226
Mar 07 2024	0.60	-0.01	-1.64%	0.602	0.612	0.586	73,393
Mar 06 2024	0.61	-0.012	-1.93%	0.622	0.622	0.604	9,415
Mar 05 2024	0.622	-0.002	-0.32%	0.61	0.622	0.604	19,840

Kordellos Ch Bros

Basic Attention Token

Delayed Upgrade Clock