Karelia Tobacco Company Inc. (KARE) Price History
Daily open, high, low, close and volume for Karelia Tobacco Company Inc. (KARE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €418.00 | €418.00 | €418.00 | €416.00 | 2 |
| 2026-10-08 | €416.00 | €416.00 | €416.00 | €416.00 | 137 |
| 2026-10-07 | €418.00 | €418.00 | €418.00 | €418.00 | 7 |
| 2026-10-06 | €418.00 | €418.00 | €418.00 | €416.00 | 2 |
| 2026-10-05 | €418.00 | €418.00 | €418.00 | €416.00 | 5 |
| 2026-10-02 | €418.00 | €418.00 | €416.00 | €416.00 | 298 |
| 2026-10-01 | €418.00 | €418.00 | €416.00 | €416.00 | 195 |
| 2026-09-30 | €420.00 | €420.00 | €420.00 | €420.00 | 246 |
| 2026-09-29 | €418.00 | €418.00 | €418.00 | €418.00 | 664 |
| 2026-09-28 | €410.00 | €410.00 | €410.00 | €410.00 | 0 |
| 2026-09-25 | €410.00 | €410.00 | €410.00 | €410.00 | 99 |
| 2026-09-24 | €410.00 | €410.00 | €410.00 | €410.00 | 3 |
| 2026-09-23 | €410.00 | €410.00 | €410.00 | €410.00 | 36 |
| 2026-09-22 | €416.00 | €416.00 | €416.00 | €416.00 | 10 |
| 2026-09-21 | €410.00 | €416.00 | €410.00 | €416.00 | 12 |
| 2026-09-18 | €406.00 | €406.00 | €406.00 | €406.00 | 4 |
| 2026-09-17 | €404.00 | €410.00 | €404.00 | €406.00 | 115 |
| 2026-09-16 | €420.00 | €420.00 | €420.00 | €422.00 | 1 |
| 2026-09-15 | €422.00 | €422.00 | €422.00 | €422.00 | 0 |
| 2026-09-14 | €422.00 | €422.00 | €422.00 | €422.00 | 1 |
| 2026-09-11 | €416.00 | €416.00 | €416.00 | €422.00 | 5 |
| 2026-09-10 | €416.00 | €422.00 | €416.00 | €422.00 | 53 |
| 2026-09-09 | €418.00 | €418.00 | €416.00 | €416.00 | 59 |
| 2026-09-08 | €418.00 | €418.00 | €418.00 | €418.00 | 103 |
| 2026-09-07 | €422.00 | €422.00 | €422.00 | €422.00 | 101 |
| 2026-09-04 | €420.00 | €420.00 | €420.00 | €420.00 | 20 |
| 2026-09-03 | €420.00 | €420.00 | €420.00 | €420.00 | 125 |
| 2026-09-02 | €422.00 | €422.00 | €420.00 | €420.00 | 128 |
| 2026-09-01 | €420.00 | €420.00 | €420.00 | €420.00 | 77 |
| 2026-08-31 | €420.00 | €420.00 | €420.00 | €420.00 | 34 |
| 2026-08-28 | €426.00 | €426.00 | €426.00 | €426.00 | 0 |
| 2026-08-27 | €426.00 | €426.00 | €426.00 | €426.00 | 10 |
| 2026-08-26 | €426.00 | €426.00 | €426.00 | €426.00 | 1 |
| 2026-08-25 | €426.00 | €426.00 | €426.00 | €426.00 | 21 |
| 2026-08-24 | €424.00 | €424.00 | €424.00 | €424.00 | 0 |
| 2026-08-21 | €424.00 | €424.00 | €424.00 | €424.00 | 100 |
| 2026-08-20 | €424.00 | €424.00 | €424.00 | €424.00 | 100 |
| 2026-08-19 | €424.00 | €424.00 | €424.00 | €424.00 | 0 |
| 2026-08-18 | €424.00 | €424.00 | €424.00 | €424.00 | 0 |
| 2026-08-17 | €424.00 | €424.00 | €424.00 | €424.00 | 20 |
| 2026-08-14 | €424.00 | €424.00 | €424.00 | €424.00 | 13 |
| 2026-08-13 | €426.00 | €426.00 | €424.00 | €426.00 | 15 |
| 2026-08-12 | €426.00 | €426.00 | €426.00 | €426.00 | 6 |
| 2026-08-11 | €426.00 | €426.00 | €426.00 | €422.00 | 1 |
| 2026-08-10 | €422.00 | €426.00 | €422.00 | €422.00 | 56 |
| 2026-08-07 | €422.00 | €426.00 | €422.00 | €424.00 | 5 |
| 2026-08-06 | €424.00 | €424.00 | €424.00 | €424.00 | 41 |
| 2026-08-05 | €424.00 | €424.00 | €424.00 | €424.00 | 21 |
| 2026-08-04 | €424.00 | €424.00 | €424.00 | €424.00 | 104 |
| 2026-08-03 | €424.00 | €424.00 | €424.00 | €424.00 | 10 |
| 2026-07-31 | €424.00 | €424.00 | €424.00 | €424.00 | 82 |
| 2026-07-30 | €424.00 | €424.00 | €424.00 | €424.00 | 29 |
| 2026-07-29 | €428.00 | €428.00 | €428.00 | €424.00 | 4 |
| 2026-07-28 | €424.00 | €424.00 | €424.00 | €424.00 | 102 |
| 2026-07-27 | €424.00 | €424.00 | €424.00 | €424.00 | 0 |
| 2026-07-24 | €424.00 | €424.00 | €424.00 | €424.00 | 197 |
| 2026-07-23 | €424.00 | €424.00 | €424.00 | €424.00 | 327 |
| 2026-07-22 | €424.00 | €424.00 | €424.00 | €424.00 | 100 |
| 2026-07-21 | €424.00 | €424.00 | €424.00 | €424.00 | 221 |
| 2026-07-20 | €424.00 | €424.00 | €424.00 | €424.00 | 100 |
| 2026-07-17 | €424.00 | €424.00 | €424.00 | €424.00 | 1 |
| 2026-07-16 | €428.00 | €428.00 | €424.00 | €424.00 | 15 |
| 2026-07-15 | €440.00 | €440.00 | €440.00 | €440.00 | 25 |
| 2026-07-14 | €446.00 | €446.00 | €446.00 | €446.00 | 137 |
| 2026-07-13 | €436.00 | €442.00 | €436.00 | €442.00 | 88 |
| 2026-07-10 | €438.00 | €440.00 | €437.00 | €440.00 | 127 |
| 2026-07-09 | €438.00 | €438.00 | €438.00 | €438.00 | 80 |
| 2026-07-08 | €437.00 | €437.00 | €436.00 | €437.00 | 78 |
| 2026-07-07 | €437.00 | €439.00 | €436.00 | €438.00 | 97 |
| 2026-07-06 | €463.00 | €463.00 | €436.00 | €437.00 | 169 |
| 2026-07-03 | €435.00 | €449.00 | €433.00 | €441.00 | 448 |
| 2026-07-02 | €430.00 | €439.00 | €429.00 | €437.00 | 191 |
| 2026-07-01 | €428.00 | €428.00 | €428.00 | €428.00 | 81 |
| 2026-06-30 | €428.00 | €435.00 | €428.00 | €429.00 | 90 |
| 2026-06-29 | €425.00 | €427.00 | €425.00 | €425.00 | 150 |
| 2026-06-26 | €430.00 | €430.00 | €426.00 | €428.00 | 168 |
| 2026-06-25 | €427.00 | €435.00 | €425.00 | €429.00 | 103 |
| 2026-06-24 | €428.00 | €428.00 | €427.00 | €427.00 | 81 |
| 2026-06-23 | €435.00 | €435.00 | €428.00 | €428.00 | 81 |
| 2026-06-22 | €430.00 | €430.00 | €427.00 | €427.00 | 134 |
| 2026-06-19 | €428.00 | €428.00 | €424.00 | €426.00 | 173 |
| 2026-06-18 | €430.00 | €430.00 | €428.00 | €428.00 | 87 |
| 2026-06-17 | €430.00 | €430.00 | €424.00 | €428.00 | 195 |
| 2026-06-16 | €427.00 | €430.00 | €426.00 | €429.00 | 217 |
| 2026-06-15 | €430.00 | €430.00 | €426.00 | €428.00 | 130 |
| 2026-06-12 | €429.00 | €430.00 | €422.00 | €428.00 | 313 |
| 2026-06-11 | €422.00 | €422.00 | €421.00 | €422.00 | 91 |
| 2026-06-10 | €422.00 | €422.00 | €422.00 | €422.00 | 81 |
| 2026-06-09 | €423.00 | €424.00 | €420.00 | €423.00 | 461 |
| 2026-06-08 | €424.00 | €425.00 | €423.00 | €424.00 | 131 |
| 2026-06-05 | €424.00 | €424.00 | €420.00 | €422.00 | 194 |
| 2026-06-04 | €424.00 | €424.00 | €423.00 | €423.00 | 73 |
| 2026-06-03 | €423.00 | €424.00 | €422.00 | €423.00 | 142 |
| 2026-06-02 | €418.00 | €424.00 | €418.00 | €424.00 | 297 |
| 2026-05-29 | €424.00 | €426.00 | €424.00 | €425.00 | 183 |
| 2026-05-28 | €423.00 | €426.00 | €420.00 | €423.00 | 237 |
| 2026-05-27 | €424.00 | €425.00 | €416.00 | €422.00 | 337 |
| 2026-05-26 | €424.00 | €425.00 | €423.00 | €424.00 | 231 |
| 2026-05-25 | €423.00 | €425.00 | €422.00 | €423.00 | 371 |
| 2026-05-22 | €420.00 | €423.00 | €420.00 | €422.00 | 218 |
| 2026-05-21 | €425.00 | €426.00 | €422.00 | €423.00 | 283 |
| 2026-05-20 | €420.00 | €426.00 | €420.00 | €426.00 | 257 |
| 2026-05-19 | €422.00 | €425.00 | €421.00 | €424.00 | 311 |
| 2026-05-18 | €425.00 | €425.00 | €421.00 | €423.00 | 368 |
| 2026-05-15 | €425.00 | €425.00 | €421.00 | €424.00 | 99 |
| 2026-05-14 | €427.00 | €427.00 | €415.00 | €419.00 | 291 |
| 2026-05-13 | €427.00 | €428.00 | €422.00 | €426.00 | 246 |
| 2026-05-12 | €428.00 | €430.00 | €427.00 | €430.00 | 245 |
| 2026-05-11 | €432.00 | €432.00 | €420.00 | €427.00 | 229 |
| 2026-05-08 | €432.00 | €432.00 | €428.00 | €431.00 | 243 |
| 2026-05-07 | €428.00 | €434.00 | €428.00 | €432.00 | 163 |
| 2026-05-06 | €430.00 | €430.00 | €420.00 | €425.00 | 252 |
| 2026-05-05 | €416.00 | €430.00 | €410.00 | €430.00 | 358 |
| 2026-05-04 | €408.00 | €416.00 | €400.00 | €413.00 | 271 |
| 2026-04-30 | €391.00 | €410.00 | €391.00 | €406.00 | 847 |
| 2026-04-29 | €392.00 | €397.00 | €389.00 | €394.00 | 160 |
| 2026-04-28 | €390.00 | €391.00 | €388.00 | €391.00 | 173 |
| 2026-04-27 | €396.00 | €396.00 | €386.00 | €389.00 | 121 |
| 2026-04-24 | €391.00 | €397.00 | €386.00 | €397.00 | 239 |
| 2026-04-23 | €396.00 | €396.00 | €394.00 | €395.00 | 208 |
| 2026-04-22 | €400.00 | €400.00 | €394.00 | €396.00 | 198 |
| 2026-04-21 | €407.00 | €408.00 | €397.00 | €398.00 | 200 |
| 2026-04-20 | €402.00 | €410.00 | €400.00 | €405.00 | 165 |
| 2026-04-17 | €404.00 | €408.00 | €402.00 | €404.00 | 135 |
| 2026-04-16 | €414.00 | €414.00 | €397.00 | €404.00 | 668 |
| 2026-04-15 | €413.00 | €414.00 | €410.00 | €414.00 | 116 |
| 2026-04-14 | €387.00 | €414.00 | €387.00 | €407.00 | 279 |
| 2026-04-09 | €387.00 | €390.00 | €387.00 | €387.00 | 103 |
| 2026-04-08 | €414.00 | €414.00 | €380.00 | €385.00 | 193 |
| 2026-04-07 | €376.00 | €386.00 | €374.00 | €377.00 | 183 |
| 2026-04-02 | €374.00 | €376.00 | €372.00 | €374.00 | 158 |
| 2026-04-01 | €382.00 | €382.00 | €374.00 | €376.00 | 240 |
| 2026-03-31 | €376.00 | €380.00 | €376.00 | €380.00 | 54 |
| 2026-03-30 | €374.00 | €380.00 | €374.00 | €378.00 | 235 |
| 2026-03-27 | €374.00 | €376.00 | €372.00 | €376.00 | 227 |
| 2026-03-26 | €372.00 | €376.00 | €370.00 | €376.00 | 385 |
| 2026-03-24 | €372.00 | €374.00 | €370.00 | €370.00 | 711 |
| 2026-03-23 | €370.00 | €372.00 | €366.00 | €370.00 | 651 |
| 2026-03-20 | €372.00 | €372.00 | €370.00 | €370.00 | 1,503 |
| 2026-03-19 | €370.00 | €372.00 | €370.00 | €370.00 | 1,664 |
| 2026-03-18 | €372.00 | €374.00 | €370.00 | €372.00 | 216 |
| 2026-03-17 | €372.00 | €372.00 | €372.00 | €372.00 | 500 |
| 2026-03-16 | €374.00 | €374.00 | €370.00 | €372.00 | 381 |
| 2026-03-13 | €376.00 | €380.00 | €372.00 | €374.00 | 433 |
| 2026-03-12 | €378.00 | €378.00 | €374.00 | €376.00 | 170 |
| 2026-03-11 | €380.00 | €380.00 | €376.00 | €376.00 | 136 |
| 2026-03-10 | €370.00 | €380.00 | €370.00 | €378.00 | 127 |
| 2026-03-09 | €366.00 | €382.00 | €362.00 | €372.00 | 1,064 |
| 2026-03-06 | €366.00 | €370.00 | €364.00 | €364.00 | 280 |
| 2026-03-05 | €366.00 | €368.00 | €366.00 | €366.00 | 194 |
| 2026-03-04 | €372.00 | €372.00 | €366.00 | €366.00 | 1,530 |
| 2026-03-03 | €376.00 | €376.00 | €370.00 | €370.00 | 1,753 |
| 2026-03-02 | €374.00 | €376.00 | €372.00 | €376.00 | 58 |
| 2026-02-27 | €376.00 | €378.00 | €376.00 | €378.00 | 142 |
| 2026-02-26 | €378.00 | €380.00 | €376.00 | €376.00 | 97 |
| 2026-02-25 | €376.00 | €380.00 | €374.00 | €378.00 | 205 |
| 2026-02-24 | €370.00 | €380.00 | €370.00 | €380.00 | 319 |
| 2026-02-20 | €374.00 | €374.00 | €370.00 | €370.00 | 164 |
| 2026-02-19 | €374.00 | €374.00 | €370.00 | €370.00 | 119 |
| 2026-02-18 | €368.00 | €374.00 | €368.00 | €370.00 | 99 |
| 2026-02-17 | €368.00 | €368.00 | €368.00 | €368.00 | 131 |
| 2026-02-16 | €370.00 | €370.00 | €366.00 | €368.00 | 126 |
| 2026-02-13 | €368.00 | €372.00 | €368.00 | €370.00 | 150 |
| 2026-02-12 | €368.00 | €370.00 | €368.00 | €368.00 | 97 |
| 2026-02-11 | €368.00 | €370.00 | €368.00 | €368.00 | 119 |
| 2026-02-10 | €368.00 | €368.00 | €368.00 | €368.00 | 72 |
| 2026-02-09 | €368.00 | €370.00 | €368.00 | €368.00 | 128 |
| 2026-02-06 | €366.00 | €368.00 | €366.00 | €366.00 | 126 |
| 2026-02-05 | €368.00 | €368.00 | €364.00 | €366.00 | 122 |
| 2026-02-04 | €370.00 | €370.00 | €368.00 | €368.00 | 61 |
| 2026-02-03 | €362.00 | €372.00 | €362.00 | €366.00 | 74 |
| 2026-02-02 | €366.00 | €366.00 | €362.00 | €366.00 | 67 |
| 2026-01-30 | €362.00 | €362.00 | €360.00 | €362.00 | 193 |
| 2026-01-29 | €368.00 | €368.00 | €360.00 | €360.00 | 303 |
| 2026-01-28 | €368.00 | €368.00 | €366.00 | €368.00 | 60 |
| 2026-01-27 | €364.00 | €370.00 | €364.00 | €368.00 | 107 |
| 2026-01-26 | €366.00 | €368.00 | €362.00 | €366.00 | 136 |
| 2026-01-23 | €364.00 | €366.00 | €364.00 | €366.00 | 49 |
| 2026-01-22 | €364.00 | €366.00 | €364.00 | €364.00 | 52 |
| 2026-01-21 | €362.00 | €366.00 | €362.00 | €364.00 | 122 |
| 2026-01-20 | €366.00 | €366.00 | €362.00 | €362.00 | 230 |
| 2026-01-19 | €366.00 | €368.00 | €364.00 | €366.00 | 236 |
| 2026-01-16 | €364.00 | €368.00 | €362.00 | €364.00 | 310 |
| 2026-01-15 | €364.00 | €366.00 | €362.00 | €362.00 | 267 |
| 2026-01-14 | €360.00 | €364.00 | €360.00 | €362.00 | 171 |
| 2026-01-13 | €360.00 | €362.00 | €358.00 | €362.00 | 144 |
| 2026-01-12 | €364.00 | €364.00 | €358.00 | €358.00 | 209 |
| 2026-01-09 | €360.00 | €362.00 | €360.00 | €362.00 | 197 |
| 2026-01-08 | €360.00 | €364.00 | €358.00 | €360.00 | 224 |
| 2026-01-07 | €360.00 | €362.00 | €358.00 | €362.00 | 186 |
| 2026-01-05 | €354.00 | €356.00 | €354.00 | €356.00 | 35 |
| 2026-01-02 | €360.00 | €360.00 | €354.00 | €354.00 | 98 |
| 2025-12-31 | €362.00 | €362.00 | €356.00 | €356.00 | 47 |
| 2025-12-30 | €356.00 | €364.00 | €354.00 | €360.00 | 698 |
| 2025-12-29 | €346.00 | €358.00 | €346.00 | €356.00 | 471 |
| 2025-12-23 | €342.00 | €344.00 | €342.00 | €342.00 | 18 |
| 2025-12-22 | €340.00 | €344.00 | €340.00 | €342.00 | 86 |
| 2025-12-19 | €338.00 | €340.00 | €338.00 | €340.00 | 102 |
| 2025-12-18 | €338.00 | €338.00 | €336.00 | €338.00 | 94 |
| 2025-12-17 | €338.00 | €338.00 | €336.00 | €338.00 | 179 |
| 2025-12-16 | €338.00 | €338.00 | €336.00 | €336.00 | 253 |
| 2025-12-15 | €334.00 | €338.00 | €334.00 | €336.00 | 479 |
| 2025-12-12 | €338.00 | €340.00 | €338.00 | €340.00 | 249 |
| 2025-12-11 | €340.00 | €342.00 | €338.00 | €338.00 | 547 |
| 2025-12-10 | €338.00 | €340.00 | €338.00 | €340.00 | 277 |
| 2025-12-09 | €336.00 | €342.00 | €336.00 | €338.00 | 428 |
| 2025-12-08 | €336.00 | €340.00 | €336.00 | €336.00 | 611 |
| 2025-12-05 | €338.00 | €342.00 | €336.00 | €336.00 | 184 |
| 2025-12-04 | €340.00 | €340.00 | €338.00 | €340.00 | 445 |
| 2025-12-03 | €340.00 | €342.00 | €336.00 | €338.00 | 154 |
| 2025-12-02 | €342.00 | €342.00 | €338.00 | €340.00 | 373 |
| 2025-12-01 | €340.00 | €340.00 | €338.00 | €340.00 | 114 |
| 2025-11-28 | €348.00 | €350.00 | €336.00 | €340.00 | 729 |
| 2025-11-27 | €348.00 | €350.00 | €346.00 | €348.00 | 106 |
| 2025-11-26 | €350.00 | €352.00 | €348.00 | €348.00 | 110 |
| 2025-11-25 | €352.00 | €352.00 | €348.00 | €350.00 | 243 |
| 2025-11-24 | €352.00 | €354.00 | €348.00 | €352.00 | 430 |
| 2025-11-21 | €352.00 | €354.00 | €350.00 | €350.00 | 146 |
| 2025-11-20 | €354.00 | €354.00 | €352.00 | €354.00 | 264 |
| 2025-11-19 | €352.00 | €354.00 | €346.00 | €350.00 | 199 |
| 2025-11-18 | €354.00 | €354.00 | €348.00 | €350.00 | 165 |
| 2025-11-17 | €356.00 | €356.00 | €354.00 | €354.00 | 322 |
| 2025-11-14 | €356.00 | €356.00 | €356.00 | €356.00 | 102 |
| 2025-11-13 | €362.00 | €362.00 | €352.00 | €356.00 | 481 |
| 2025-11-12 | €360.00 | €362.00 | €358.00 | €360.00 | 330 |
| 2025-11-11 | €358.00 | €358.00 | €356.00 | €358.00 | 246 |
| 2025-11-10 | €354.00 | €356.00 | €354.00 | €356.00 | 202 |
| 2025-11-07 | €356.00 | €358.00 | €354.00 | €354.00 | 142 |
| 2025-11-06 | €350.00 | €356.00 | €350.00 | €356.00 | 192 |
| 2025-11-05 | €350.00 | €350.00 | €350.00 | €350.00 | 101 |
| 2025-11-04 | €350.00 | €352.00 | €350.00 | €350.00 | 186 |
| 2025-11-03 | €358.00 | €358.00 | €350.00 | €350.00 | 275 |
| 2025-10-31 | €348.00 | €350.00 | €348.00 | €348.00 | 365 |
| 2025-10-30 | €346.00 | €348.00 | €346.00 | €346.00 | 330 |
| 2025-10-29 | €348.00 | €348.00 | €344.00 | €344.00 | 221 |
| 2025-10-27 | €344.00 | €348.00 | €342.00 | €346.00 | 143 |
| 2025-10-24 | €344.00 | €344.00 | €342.00 | €344.00 | 99 |
| 2025-10-23 | €342.00 | €342.00 | €342.00 | €342.00 | 148 |
| 2025-10-22 | €340.00 | €342.00 | €340.00 | €342.00 | 115 |
| 2025-10-21 | €340.00 | €340.00 | €338.00 | €340.00 | 141 |
| 2025-10-20 | €338.00 | €340.00 | €336.00 | €336.00 | 117 |
| 2025-10-17 | €334.00 | €340.00 | €332.00 | €336.00 | 246 |
| 2025-10-16 | €342.00 | €342.00 | €336.00 | €336.00 | 135 |
| 2025-10-15 | €336.00 | €342.00 | €332.00 | €340.00 | 393 |
| 2025-10-14 | €344.00 | €344.00 | €334.00 | €336.00 | 247 |
| 2025-10-13 | €338.00 | €338.00 | €330.00 | €332.00 | 793 |
| 2025-10-10 | €338.00 | €344.00 | €338.00 | €340.00 | 228 |
| 2025-10-09 | €338.00 | €340.00 | €338.00 | €340.00 | 80 |