ETR:KTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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