ETR:KTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	53.70	53.70	52.68	52.74	52.74	-1.05%	244
May 22, 2026	53.38	53.50	53.19	53.30	53.30	0.83%	519
May 21, 2026	52.75	53.61	52.66	52.86	52.86	-0.02%	442
May 20, 2026	52.49	52.87	52.49	52.87	52.87	-1.14%	537
May 19, 2026	52.76	53.88	52.41	53.48	53.48	1.48%	1,283
May 18, 2026	51.70	52.92	51.70	52.70	52.70	1.17%	333
May 15, 2026	53.25	53.25	52.09	52.09	52.09	-0.88%	104
May 14, 2026	52.70	53.00	52.55	52.55	52.55	1.00%	245
May 13, 2026	51.86	53.12	51.86	52.03	52.03	-1.33%	4,353
May 12, 2026	52.13	52.79	52.13	52.73	52.73	1.78%	1,116
May 11, 2026	51.80	52.52	51.80	51.81	51.81	-1.43%	1,144
May 8, 2026	52.16	52.66	52.16	52.56	52.56	0.67%	1,989
May 7, 2026	52.95	52.95	52.00	52.21	52.21	-0.68%	620
May 6, 2026	52.16	52.78	51.53	52.57	52.57	1.27%	1,070
May 5, 2026	52.16	52.18	51.91	51.91	51.91	-1.24%	464
May 4, 2026	52.56	52.67	52.04	52.56	52.56	0.88%	509
Apr 30, 2026	52.40	52.60	52.00	52.10	52.10	-0.89%	604
Apr 29, 2026	50.02	52.86	50.02	52.57	52.57	5.31%	3,336
Apr 28, 2026	49.43	49.92	49.33	49.92	49.92	1.25%	2,544
Apr 27, 2026	48.60	49.50	48.60	49.31	49.31	0.15%	1,607
Apr 24, 2026	48.92	49.56	48.92	49.23	49.23	2.80%	482
Apr 23, 2026	48.04	48.04	47.89	47.89	47.89	-0.45%	124
Apr 22, 2026	47.94	48.11	47.86	48.11	48.11	0.31%	143
Apr 21, 2026	48.26	48.26	47.89	47.96	47.96	-1.49%	42
Apr 20, 2026	48.57	49.10	48.55	48.68	48.68	0.15%	840
Apr 17, 2026	48.83	49.48	48.10	48.61	48.61	0.82%	942
Apr 16, 2026	48.16	48.39	48.16	48.21	48.21	0.19%	143
Apr 15, 2026	49.50	49.53	47.99	48.12	48.12	-2.34%	809
Apr 14, 2026	49.21	49.39	48.50	49.28	49.28	-2.79%	609
Apr 13, 2026	50.50	50.69	50.50	50.69	50.69	0.64%	310
Apr 10, 2026	50.81	50.90	50.01	50.37	50.37	0.20%	1,037
Apr 9, 2026	50.27	50.30	50.11	50.27	50.27	1.18%	762
Apr 8, 2026	49.58	49.96	49.55	49.69	49.69	-0.69%	568
Apr 7, 2026	49.88	50.60	49.88	50.03	50.03	0.95%	217
Apr 2, 2026	49.48	49.62	49.32	49.56	49.56	0.43%	1,031
Apr 1, 2026	49.75	49.88	49.17	49.35	49.35	-2.87%	2,674
Mar 31, 2026	50.72	50.81	50.18	50.81	50.81	-0.55%	281
Mar 30, 2026	50.80	51.53	50.80	51.53	51.09	1.20%	512
Mar 27, 2026	50.00	50.92	49.81	50.92	50.49	0.85%	396
Mar 26, 2026	50.59	50.78	50.49	50.49	50.06	2.49%	647
Mar 25, 2026	49.00	49.87	48.82	49.27	48.85	-1.12%	832
Mar 24, 2026	49.59	49.83	48.76	49.83	49.40	2.04%	821
Mar 23, 2026	49.07	49.35	48.60	48.83	48.42	-0.28%	1,183
Mar 20, 2026	48.91	49.25	48.45	48.97	48.55	-0.05%	1,388
Mar 19, 2026	49.44	49.44	48.78	48.99	48.57	-0.75%	525
Mar 18, 2026	50.64	50.74	49.36	49.36	48.94	-2.97%	1,722
Mar 17, 2026	50.06	50.96	50.01	50.87	50.44	3.42%	583
Mar 16, 2026	48.00	49.26	48.00	49.19	48.77	3.06%	3,736
Mar 13, 2026	47.97	47.97	47.60	47.73	47.33	-0.07%	530
Mar 12, 2026	48.21	48.21	47.70	47.77	47.36	-0.49%	580