ETR:KTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	49.59	49.83	48.76	49.83	49.83	2.04%	821
Mar 23, 2026	49.07	49.35	48.60	48.83	48.83	-0.28%	1,183
Mar 20, 2026	48.91	49.25	48.45	48.97	48.97	-0.05%	1,388
Mar 19, 2026	49.44	49.44	48.78	48.99	48.99	-0.75%	525
Mar 18, 2026	50.64	50.74	49.36	49.36	49.36	-2.97%	1,722
Mar 17, 2026	50.06	50.96	50.01	50.87	50.87	3.42%	583
Mar 16, 2026	48.00	49.26	48.00	49.19	49.19	3.06%	3,736
Mar 13, 2026	47.97	47.97	47.60	47.73	47.73	-0.07%	530
Mar 12, 2026	48.21	48.21	47.70	47.77	47.77	-0.49%	580
Mar 11, 2026	48.27	48.87	47.20	48.00	48.00	-2.24%	5,322
Mar 10, 2026	49.97	50.16	49.00	49.10	49.10	-2.70%	717
Mar 9, 2026	50.60	50.62	49.77	50.46	50.46	1.15%	1,117
Mar 6, 2026	50.38	50.52	49.79	49.89	49.89	-0.98%	1,362
Mar 5, 2026	50.49	50.62	49.78	50.38	50.38	0.38%	936
Mar 4, 2026	50.53	50.80	50.05	50.19	50.19	-1.26%	1,827
Mar 3, 2026	51.98	52.07	50.83	50.83	50.83	-1.95%	1,192
Mar 2, 2026	52.53	52.77	51.84	51.84	51.84	0.29%	2,040
Feb 27, 2026	50.75	51.69	50.50	51.69	51.69	1.71%	870
Feb 26, 2026	51.00	51.12	50.70	50.82	50.82	-0.18%	1,153
Feb 25, 2026	51.23	52.13	50.91	50.91	50.91	-1.30%	488
Feb 24, 2026	51.75	51.83	51.58	51.58	51.58	0.92%	350
Feb 23, 2026	49.92	51.31	49.67	51.11	51.11	1.89%	742
Feb 20, 2026	49.91	50.16	49.91	50.16	50.16	1.29%	499
Feb 19, 2026	50.64	51.39	49.44	49.52	49.52	-1.86%	1,045
Feb 18, 2026	50.52	50.73	50.20	50.46	50.46	-0.08%	1,954
Feb 17, 2026	52.95	53.09	50.50	50.50	50.50	-4.41%	2,246
Feb 16, 2026	52.59	53.20	52.35	52.83	52.83	0.82%	681
Feb 13, 2026	52.00	52.40	51.93	52.40	52.40	-0.21%	144
Feb 12, 2026	51.62	52.60	51.62	52.51	52.51	1.08%	1,419
Feb 11, 2026	51.59	51.95	50.90	51.95	51.95	1.45%	994
Feb 10, 2026	51.08	51.24	50.91	51.21	51.21	2.93%	81
Feb 9, 2026	50.59	50.59	49.75	49.75	49.75	-2.09%	196
Feb 6, 2026	50.93	51.23	50.81	50.81	50.81	0.73%	2,611
Feb 5, 2026	50.43	51.20	50.09	50.44	50.44	0.40%	1,248
Feb 4, 2026	48.00	50.48	48.00	50.24	50.24	-0.46%	5,023
Feb 3, 2026	49.68	50.47	49.68	50.47	50.47	1.52%	73
Feb 2, 2026	49.88	50.19	49.42	49.72	49.72	1.71%	2,254
Jan 30, 2026	47.86	48.88	47.86	48.88	48.88	0.60%	235
Jan 29, 2026	48.12	48.95	48.10	48.59	48.59	-1.39%	2,471
Jan 28, 2026	48.90	49.69	48.90	49.28	49.28	0.65%	1,405
Jan 27, 2026	49.11	49.44	48.90	48.96	48.96	-0.08%	655
Jan 26, 2026	49.32	49.43	49.00	49.00	49.00	-0.25%	904
Jan 23, 2026	49.20	49.30	48.64	49.12	49.12	-0.57%	937
Jan 22, 2026	48.97	49.44	48.90	49.40	49.40	0.91%	1,575
Jan 21, 2026	49.39	49.52	48.93	48.96	48.96	-0.37%	1,858
Jan 20, 2026	48.82	49.14	48.47	49.14	49.14	0.47%	3,501
Jan 19, 2026	49.75	49.75	48.80	48.91	48.91	-0.75%	2,142
Jan 16, 2026	49.41	49.46	48.75	49.28	49.28	-0.35%	989
Jan 15, 2026	49.20	49.88	49.06	49.45	49.45	1.37%	1,929
Jan 14, 2026	48.01	48.82	47.89	48.78	48.78	2.61%	1,886