ETR:KTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	53.45	53.45	53.00	53.00	-	0.89%	12
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
Jun 25, 2026	53.97	54.99	53.88	54.81	54.35	0.04%	939
Jun 24, 2026	53.53	54.84	53.38	54.79	54.33	2.51%	1,060
Jun 23, 2026	52.67	53.45	52.59	53.45	53.00	1.38%	1,152
Jun 22, 2026	52.55	52.81	52.30	52.72	52.28	-0.79%	314
Jun 19, 2026	51.49	53.14	51.49	53.14	52.69	1.55%	119
Jun 18, 2026	52.68	52.79	52.31	52.33	51.89	-1.32%	347
Jun 17, 2026	53.18	53.50	52.91	53.03	52.58	0.38%	1,225
Jun 16, 2026	53.01	53.27	52.83	52.83	52.39	-0.81%	1,544
Jun 15, 2026	54.52	54.52	53.26	53.26	52.81	-1.64%	1,329
Jun 12, 2026	54.92	55.01	54.14	54.15	53.69	-2.10%	399
Jun 11, 2026	55.84	55.84	55.04	55.31	54.85	-0.09%	3,243
Jun 10, 2026	54.49	55.36	54.29	55.36	54.89	1.60%	1,258
Jun 9, 2026	53.64	54.49	52.95	54.49	54.03	1.21%	165
Jun 8, 2026	53.85	54.00	53.04	53.84	53.39	0.26%	990
Jun 5, 2026	52.78	53.70	52.78	53.70	53.25	1.90%	325
Jun 4, 2026	53.26	53.65	52.59	52.70	52.26	-1.50%	866
Jun 3, 2026	52.23	53.50	52.23	53.50	53.05	2.06%	224
Jun 2, 2026	52.55	52.66	52.42	52.42	51.98	1.57%	1,404
Jun 1, 2026	52.49	52.56	51.61	51.61	51.18	-2.09%	1,084
May 29, 2026	53.40	53.66	52.71	52.71	52.27	-1.35%	594
May 28, 2026	53.86	53.86	53.16	53.43	52.98	-0.32%	284
May 27, 2026	52.36	53.60	52.36	53.60	53.15	0.62%	436
May 26, 2026	53.12	53.47	52.97	53.27	52.82	1.00%	749
May 25, 2026	53.70	53.70	52.68	52.74	52.30	-1.05%	244
May 22, 2026	53.38	53.50	53.19	53.30	52.85	0.83%	519
May 21, 2026	52.75	53.61	52.66	52.86	52.42	-0.02%	442
May 20, 2026	52.49	52.87	52.49	52.87	52.43	-1.14%	537
May 19, 2026	52.76	53.88	52.41	53.48	53.03	1.48%	1,283
May 18, 2026	51.70	52.92	51.70	52.70	52.26	1.17%	333
May 15, 2026	53.25	53.25	52.09	52.09	51.65	-0.88%	104
May 14, 2026	52.70	53.00	52.55	52.55	52.11	1.00%	245
May 13, 2026	51.86	53.12	51.86	52.03	51.59	-1.33%	4,353
May 12, 2026	52.13	52.79	52.13	52.73	52.29	1.78%	1,116
May 11, 2026	51.80	52.52	51.80	51.81	51.37	-1.43%	1,144
May 8, 2026	52.16	52.66	52.16	52.56	52.12	0.67%	1,989
May 7, 2026	52.95	52.95	52.00	52.21	51.77	-0.68%	620
May 6, 2026	52.16	52.78	51.53	52.57	52.13	1.27%	1,070
May 5, 2026	52.16	52.18	51.91	51.91	51.47	-1.24%	464
May 4, 2026	52.56	52.67	52.04	52.56	52.12	0.88%	509
Apr 30, 2026	52.40	52.60	52.00	52.10	51.66	-0.89%	604
Apr 29, 2026	50.02	52.86	50.02	52.57	52.13	5.31%	3,336
Apr 28, 2026	49.43	49.92	49.33	49.92	49.50	1.25%	2,544
Apr 27, 2026	48.60	49.50	48.60	49.31	48.89	0.15%	1,607
Apr 24, 2026	48.92	49.56	48.92	49.23	48.82	2.80%	482