ETR:KTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	53.92	53.92	52.77	52.86	52.86	-1.73%	421
Sep 2, 2026	53.55	53.79	53.17	53.79	53.79	0.04%	63
Sep 1, 2026	53.57	53.90	53.57	53.77	53.77	0.28%	1,084
Aug 31, 2026	53.64	54.21	53.50	53.62	53.62	-0.30%	565
Aug 28, 2026	53.87	53.87	53.70	53.78	53.78	-0.32%	364
Aug 27, 2026	54.60	54.60	53.46	53.95	53.95	-0.52%	304
Aug 26, 2026	53.89	54.23	53.89	54.23	54.23	-0.55%	249
Aug 25, 2026	55.51	55.51	54.53	54.53	54.53	-2.49%	195
Aug 24, 2026	55.49	56.01	55.06	55.92	55.92	1.41%	788
Aug 21, 2026	55.13	55.40	54.68	55.14	55.14	-0.34%	700
Aug 20, 2026	54.99	55.33	54.99	55.33	55.33	1.73%	280
Aug 19, 2026	53.99	54.51	53.83	54.39	54.39	0.04%	233
Aug 18, 2026	54.43	54.43	54.37	54.37	54.37	0.74%	419
Aug 17, 2026	54.84	54.84	53.97	53.97	53.97	-1.71%	1,137
Aug 14, 2026	55.26	55.26	54.75	54.91	54.91	0.48%	553
Aug 13, 2026	54.06	54.85	54.06	54.65	54.65	2.26%	1,020
Aug 12, 2026	53.76	53.76	53.37	53.44	53.44	0.72%	1,288
Aug 11, 2026	53.22	53.22	53.06	53.06	53.06	-0.47%	293
Aug 10, 2026	53.99	53.99	53.31	53.31	53.31	-1.70%	57
Aug 7, 2026	54.78	54.78	53.75	54.23	54.23	-0.44%	392
Aug 6, 2026	54.00	55.28	54.00	54.47	54.47	1.45%	2,151
Aug 5, 2026	53.53	53.94	53.53	53.69	53.69	0.69%	533
Aug 4, 2026	53.21	53.32	52.99	53.32	53.32	-1.08%	421
Aug 3, 2026	54.07	54.91	53.71	53.90	53.90	-0.57%	611
Jul 31, 2026	54.65	54.65	54.21	54.21	54.21	-0.61%	199
Jul 30, 2026	56.62	56.75	54.38	54.54	54.54	-5.28%	787
Jul 29, 2026	54.98	57.89	54.98	57.58	57.58	8.23%	3,543
Jul 28, 2026	53.20	53.20	53.20	53.20	53.20	-0.58%	4
Jul 27, 2026	52.60	53.51	52.60	53.51	53.51	0.68%	392
Jul 24, 2026	52.91	53.15	52.91	53.15	53.15	0.47%	91
Jul 23, 2026	53.51	53.51	52.64	52.90	52.90	-0.09%	368
Jul 22, 2026	52.60	52.95	52.60	52.95	52.95	1.36%	575
Jul 21, 2026	52.75	52.75	51.91	52.24	52.24	-0.53%	304
Jul 20, 2026	53.93	53.93	52.52	52.52	52.52	-3.01%	393
Jul 17, 2026	54.00	55.12	54.00	54.15	54.15	2.52%	347
Jul 16, 2026	51.72	52.82	51.72	52.82	52.82	2.88%	206
Jul 15, 2026	51.87	51.87	50.82	51.34	51.34	-0.43%	378
Jul 14, 2026	52.29	52.53	51.41	51.56	51.56	-1.85%	110
Jul 13, 2026	51.44	52.53	51.44	52.53	52.53	2.20%	377
Jul 10, 2026	51.01	51.47	50.92	51.40	51.40	-0.52%	887
Jul 9, 2026	51.96	51.96	51.67	51.67	51.67	-1.84%	400
Jul 8, 2026	52.58	52.76	52.05	52.64	52.64	-0.60%	2,400
Jul 7, 2026	52.50	53.37	51.71	52.96	52.96	2.28%	713
Jul 6, 2026	53.30	53.30	51.67	51.78	51.78	-1.78%	107
Jul 3, 2026	53.45	53.45	52.41	52.72	52.72	0.36%	691
Jul 2, 2026	52.22	52.76	52.22	52.53	52.53	1.12%	584
Jul 1, 2026	50.85	52.02	50.51	51.95	51.95	0.85%	1,236
Jun 30, 2026	52.78	52.78	51.50	51.51	51.51	-0.29%	473
Jun 29, 2026	55.00	55.00	52.07	52.10	51.66	-3.96%	1,292
Jun 26, 2026	53.76	54.31	53.72	54.25	53.79	-1.02%	846