Flour Mills C. Sarantopoulos S.A. (KYSA) Price History
Daily open, high, low, close and volume for Flour Mills C. Sarantopoulos S.A. (KYSA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €1.55 | €1.57 | €1.55 | €1.56 | 163 |
| 2026-10-08 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-10-07 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-10-06 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-10-05 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-10-02 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-10-01 | €1.65 | €1.65 | €1.65 | €1.56 | 2 |
| 2026-09-30 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-09-29 | €1.41 | €1.41 | €1.41 | €1.56 | 165 |
| 2026-09-28 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-09-25 | €1.41 | €1.41 | €1.41 | €1.56 | 50 |
| 2026-09-24 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-09-23 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-09-22 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-09-21 | €1.41 | €1.41 | €1.41 | €1.56 | 210 |
| 2026-09-18 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-09-17 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-09-16 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-09-15 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-09-14 | €1.69 | €1.69 | €1.69 | €1.56 | 2 |
| 2026-09-11 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-09-10 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-09-09 | €1.41 | €1.41 | €1.41 | €1.56 | 282 |
| 2026-09-08 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-09-07 | €1.71 | €1.71 | €1.71 | €1.56 | 21 |
| 2026-09-04 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-09-03 | €1.41 | €1.41 | €1.41 | €1.56 | 100 |
| 2026-09-02 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-09-01 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-08-31 | €1.69 | €1.69 | €1.69 | €1.56 | 45 |
| 2026-08-28 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-08-27 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-08-26 | €1.56 | €1.56 | €1.56 | €1.56 | 4 |
| 2026-08-25 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-08-24 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-08-21 | €1.57 | €1.57 | €1.32 | €1.56 | 683 |
| 2026-08-20 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-08-19 | €1.50 | €1.50 | €1.50 | €1.46 | 120 |
| 2026-08-18 | €1.33 | €1.33 | €1.32 | €1.46 | 140 |
| 2026-08-17 | €1.33 | €1.33 | €1.33 | €1.46 | 10 |
| 2026-08-14 | €1.60 | €1.60 | €1.60 | €1.46 | 5 |
| 2026-08-13 | €1.32 | €1.60 | €1.32 | €1.46 | 9 |
| 2026-08-12 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-08-11 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-08-10 | €1.60 | €1.60 | €1.60 | €1.46 | 2 |
| 2026-08-07 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-08-06 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-08-05 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-08-04 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-08-03 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-07-31 | €1.50 | €1.50 | €1.46 | €1.46 | 1,120 |
| 2026-07-30 | €1.60 | €1.62 | €1.60 | €1.61 | 1,400 |
| 2026-07-29 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-07-28 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-07-27 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-07-24 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-07-23 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-07-22 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-07-21 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-07-20 | €1.62 | €1.62 | €1.62 | €1.62 | 680 |
| 2026-07-17 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-07-16 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-07-15 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-07-14 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-07-13 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-07-10 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-07-09 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-07-08 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-07-07 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-07-06 | €1.48 | €1.48 | €1.48 | €1.48 | 700 |
| 2026-07-03 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-07-02 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-07-01 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-06-30 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-06-29 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-06-26 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-06-25 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-06-24 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-06-23 | €1.48 | €1.48 | €1.48 | €1.48 | 5 |
| 2026-06-22 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-06-19 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-06-18 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-06-17 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-06-16 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-06-15 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-06-12 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-06-11 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-06-10 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-06-09 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-06-08 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-06-05 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-06-04 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-06-03 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-06-02 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-05-29 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-05-28 | €1.50 | €1.50 | €1.50 | €1.48 | 198 |
| 2026-05-27 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-05-26 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-05-25 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-05-22 | €1.48 | €1.48 | €1.48 | €1.48 | 520 |
| 2026-05-21 | €1.50 | €1.50 | €1.48 | €1.50 | 565 |
| 2026-05-20 | €1.64 | €1.64 | €1.64 | €1.64 | 0 |
| 2026-05-19 | €1.64 | €1.64 | €1.64 | €1.64 | 0 |
| 2026-05-18 | €1.64 | €1.64 | €1.64 | €1.64 | 0 |
| 2026-05-15 | €1.64 | €1.64 | €1.64 | €1.64 | 200 |
| 2026-05-14 | €1.74 | €1.74 | €1.74 | €1.64 | 123 |
| 2026-05-13 | €1.64 | €1.64 | €1.64 | €1.64 | 0 |
| 2026-05-12 | €1.60 | €1.66 | €1.60 | €1.64 | 640 |
| 2026-05-11 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-05-08 | €1.70 | €1.70 | €1.70 | €1.56 | 120 |
| 2026-05-07 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-05-06 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-05-05 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-05-04 | €1.50 | €1.70 | €1.50 | €1.56 | 89 |
| 2026-04-30 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-04-29 | €1.56 | €1.56 | €1.56 | €1.56 | 638 |
| 2026-04-28 | €1.56 | €1.56 | €1.56 | €1.56 | 57 |
| 2026-04-27 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-04-24 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-04-23 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-04-22 | €1.70 | €1.70 | €1.70 | €1.56 | 75 |
| 2026-04-21 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-04-20 | €1.56 | €1.56 | €1.56 | €1.56 | 980 |
| 2026-04-17 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-04-16 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-04-15 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-04-14 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-04-09 | €1.56 | €1.56 | €1.56 | €1.56 | 600 |
| 2026-04-08 | €1.46 | €1.46 | €1.40 | €1.42 | 1,330 |
| 2026-04-07 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-04-02 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-04-01 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-03-31 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-03-30 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-03-27 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-03-26 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-03-24 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-03-23 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-03-20 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-03-19 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-03-18 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-03-17 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-03-16 | €1.46 | €1.46 | €1.46 | €1.46 | 680 |
| 2026-03-13 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-03-12 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-03-11 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-03-10 | €1.45 | €1.46 | €1.45 | €1.40 | 130 |
| 2026-03-09 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-03-06 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-03-05 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-03-04 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-03-03 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-03-02 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-02-27 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-02-26 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-02-25 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-02-24 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-02-20 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-02-19 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-02-18 | €1.38 | €1.38 | €1.38 | €1.40 | 400 |
| 2026-02-17 | €1.38 | €1.38 | €1.38 | €1.40 | 400 |
| 2026-02-16 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-02-13 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-02-12 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-02-11 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-02-10 | €1.34 | €1.34 | €1.34 | €1.40 | 63 |
| 2026-02-09 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-02-06 | €1.40 | €1.40 | €1.40 | €1.40 | 625 |
| 2026-02-05 | €1.43 | €1.43 | €1.34 | €1.40 | 609 |
| 2026-02-04 | €1.43 | €1.43 | €1.43 | €1.30 | 400 |
| 2026-02-03 | €1.30 | €1.30 | €1.30 | €1.30 | 800 |
| 2026-02-02 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2026-01-30 | €1.36 | €1.36 | €1.36 | €1.24 | 91 |
| 2026-01-29 | €1.13 | €1.36 | €1.13 | €1.24 | 410 |
| 2026-01-28 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2026-01-27 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2026-01-26 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2026-01-23 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2026-01-22 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2026-01-21 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2026-01-20 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2026-01-19 | €1.36 | €1.36 | €1.36 | €1.24 | 344 |
| 2026-01-16 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2026-01-15 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2026-01-14 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2026-01-13 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2026-01-12 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2026-01-09 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2026-01-08 | €1.12 | €1.35 | €1.12 | €1.24 | 98 |
| 2026-01-07 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2026-01-05 | €1.12 | €1.36 | €1.12 | €1.24 | 370 |
| 2026-01-02 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-12-31 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-12-30 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-12-29 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-12-23 | €1.12 | €1.12 | €1.12 | €1.24 | 250 |
| 2025-12-22 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-12-19 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-12-18 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-12-17 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-12-16 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-12-15 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-12-12 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-12-11 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-12-10 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-12-09 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-12-08 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-12-05 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-12-04 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-12-03 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-12-02 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-12-01 | €1.36 | €1.36 | €1.36 | €1.24 | 70 |
| 2025-11-28 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-11-27 | €1.24 | €1.24 | €1.24 | €1.24 | 70 |
| 2025-11-26 | €1.14 | €1.36 | €1.14 | €1.24 | 460 |
| 2025-11-25 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-11-24 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-11-21 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-11-20 | €1.24 | €1.24 | €1.24 | €1.24 | 0 |
| 2025-11-19 | €1.24 | €1.30 | €1.24 | €1.24 | 1,498 |
| 2025-11-18 | €1.24 | €1.24 | €1.24 | €1.35 | 33 |
| 2025-11-17 | €1.35 | €1.35 | €1.35 | €1.35 | 0 |
| 2025-11-14 | €1.35 | €1.35 | €1.35 | €1.35 | 0 |
| 2025-11-13 | €1.35 | €1.35 | €1.35 | €1.35 | 0 |
| 2025-11-12 | €1.35 | €1.35 | €1.35 | €1.35 | 0 |
| 2025-11-11 | €1.35 | €1.35 | €1.35 | €1.35 | 0 |
| 2025-11-10 | €1.35 | €1.35 | €1.35 | €1.35 | 0 |
| 2025-11-07 | €1.35 | €1.35 | €1.35 | €1.35 | 0 |
| 2025-11-06 | €1.35 | €1.35 | €1.35 | €1.35 | 0 |
| 2025-11-05 | €1.35 | €1.35 | €1.35 | €1.35 | 0 |
| 2025-11-04 | €1.35 | €1.35 | €1.35 | €1.35 | 0 |
| 2025-11-03 | €1.34 | €1.34 | €1.34 | €1.35 | 280 |
| 2025-10-31 | €1.45 | €1.45 | €1.45 | €1.35 | 200 |
| 2025-10-30 | €1.35 | €1.35 | €1.35 | €1.35 | 0 |
| 2025-10-29 | €1.35 | €1.35 | €1.35 | €1.35 | 0 |
| 2025-10-27 | €1.35 | €1.35 | €1.35 | €1.35 | 1,400 |
| 2025-10-24 | €1.36 | €1.36 | €1.36 | €1.36 | 0 |
| 2025-10-23 | €1.36 | €1.36 | €1.36 | €1.36 | 0 |
| 2025-10-22 | €1.36 | €1.36 | €1.36 | €1.36 | 0 |
| 2025-10-21 | €1.36 | €1.36 | €1.36 | €1.36 | 0 |
| 2025-10-20 | €1.36 | €1.36 | €1.36 | €1.36 | 0 |
| 2025-10-17 | €1.36 | €1.36 | €1.36 | €1.36 | 0 |
| 2025-10-16 | €1.36 | €1.36 | €1.36 | €1.36 | 0 |
| 2025-10-15 | €1.35 | €1.36 | €1.35 | €1.36 | 1,610 |
| 2025-10-14 | €1.11 | €1.26 | €1.11 | €1.24 | 1,091 |
| 2025-10-13 | €1.15 | €1.15 | €1.15 | €1.15 | 0 |
| 2025-10-10 | €1.15 | €1.15 | €1.15 | €1.15 | 0 |
| 2025-10-09 | €1.15 | €1.15 | €1.15 | €1.15 | 0 |