ETR:KTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	59.49	59.49	58.55	58.78	58.78	0.20%	491
Nov 2, 2026	57.93	58.81	57.78	58.66	58.66	0.88%	641
Oct 30, 2026	59.97	60.74	57.73	58.15	58.15	4.36%	1,587
Oct 29, 2026	56.22	56.22	55.56	55.72	55.72	0.34%	257
Oct 28, 2026	55.62	55.82	55.53	55.53	55.53	-0.43%	2
Oct 27, 2026	56.44	56.44	55.77	55.77	55.77	-1.01%	199
Oct 26, 2026	57.50	57.50	56.31	56.34	56.34	-1.19%	208
Oct 23, 2026	57.68	58.11	57.02	57.02	57.02	-0.63%	692
Oct 22, 2026	56.29	57.38	56.17	57.38	57.38	2.94%	501
Oct 21, 2026	56.58	56.91	55.74	55.74	55.74	-2.18%	298
Oct 20, 2026	56.67	56.98	56.62	56.98	56.98	0.62%	851
Oct 19, 2026	56.69	57.11	56.63	56.63	56.63	-0.89%	402
Oct 16, 2026	56.36	57.17	55.97	57.14	57.14	-	2,191
Oct 15, 2026	56.38	57.27	56.38	57.14	57.14	1.94%	345
Oct 14, 2026	54.64	56.05	54.64	56.05	56.05	2.11%	1,104
Oct 13, 2026	55.47	55.58	54.77	54.89	54.89	0.05%	573
Oct 12, 2026	53.79	54.86	53.79	54.86	54.86	1.63%	876
Oct 9, 2026	53.85	54.00	53.70	53.98	53.98	0.78%	2,027
Oct 8, 2026	53.12	53.59	52.76	53.56	53.56	0.60%	406
Oct 7, 2026	53.15	53.32	52.85	53.24	53.24	0.32%	460
Oct 6, 2026	52.58	53.12	51.89	53.07	53.07	2.51%	864
Oct 5, 2026	51.55	52.09	51.55	51.77	51.77	0.60%	264
Oct 2, 2026	51.04	51.59	51.04	51.46	51.46	-0.08%	463
Oct 1, 2026	51.46	51.50	50.84	51.50	51.50	0.76%	1,748
Sep 30, 2026	51.57	52.01	51.11	51.11	51.11	-1.47%	479
Sep 29, 2026	51.88	52.49	51.88	52.33	51.87	-1.21%	3,208
Sep 28, 2026	53.54	53.54	52.97	52.97	52.51	0.09%	281
Sep 25, 2026	53.40	53.40	52.90	52.92	52.46	-1.91%	465
Sep 24, 2026	54.01	54.49	53.95	53.95	53.48	0.92%	7,482
Sep 23, 2026	53.82	53.82	53.27	53.46	52.99	0.26%	90
Sep 22, 2026	52.77	53.39	52.57	53.32	52.85	1.16%	70
Sep 21, 2026	52.68	52.96	52.68	52.71	52.25	-0.68%	335
Sep 18, 2026	53.92	53.93	53.05	53.07	52.60	-1.34%	214
Sep 17, 2026	54.33	54.43	53.79	53.79	53.32	-0.68%	19
Sep 16, 2026	53.57	54.16	53.57	54.16	53.69	0.65%	40
Sep 15, 2026	54.49	54.49	53.63	53.81	53.34	-0.44%	238
Sep 14, 2026	54.08	55.00	54.05	54.05	53.58	0.75%	1,475
Sep 11, 2026	53.98	54.10	53.65	53.65	53.18	0.56%	313
Sep 10, 2026	53.68	54.02	53.28	53.35	52.88	0.58%	656
Sep 9, 2026	52.52	53.23	52.50	53.04	52.57	0.95%	382
Sep 8, 2026	52.39	52.80	52.07	52.54	52.08	0.67%	228
Sep 7, 2026	53.02	53.02	52.13	52.19	51.73	-1.81%	540
Sep 4, 2026	53.15	53.15	53.15	53.15	52.68	0.55%	95
Sep 3, 2026	53.92	53.92	52.77	52.86	52.40	-1.73%	421
Sep 2, 2026	53.55	53.79	53.17	53.79	53.32	0.04%	63
Sep 1, 2026	53.57	53.90	53.57	53.77	53.30	0.28%	1,084
Aug 31, 2026	53.64	54.21	53.50	53.62	53.15	-0.30%	565
Aug 28, 2026	53.87	53.87	53.70	53.78	53.31	-0.32%	364
Aug 27, 2026	54.60	54.60	53.46	53.95	53.48	-0.52%	304
Aug 26, 2026	53.89	54.23	53.89	54.23	53.75	-0.55%	249