Keller Group plc (FRA:01K)
Germany · Delayed Price · Currency is EUR 16.40
+0.60 (3.80%)
Last updated: Sep 30, 2025, 8:04 AM CET
Keller Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | 3.80% | - |
| Sep 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | 339 |
| Sep 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | 339 |
| Sep 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 339 |
| Sep 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | 339 |
| Sep 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | 339 |
| Sep 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | 339 |
| Sep 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | 339 |
| Sep 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | 339 |
| Sep 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | 339 |
| Sep 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | 339 |
| Sep 15, 2025 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 2.60% | 339 |
| Sep 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | 339 |
| Sep 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | 339 |
| Sep 10, 2025 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 3.36% | 339 |
| Sep 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -5.70% | 339 |
| Sep 8, 2025 | 14.60 | 15.80 | 14.60 | 15.80 | 15.80 | 8.22% | 339 |
| Sep 5, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | 180 |
| Sep 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Sep 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| Sep 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Sep 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 180 |
| Aug 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 180 |
| Aug 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | 180 |
| Aug 25, 2025 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 6.67% | 180 |
| Aug 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 250 |
| Aug 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 250 |
| Aug 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | 250 |
| Aug 19, 2025 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 3.38% | 250 |
| Aug 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Aug 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -5.06% | - |
| Aug 14, 2025 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | 3.27% | 160 |
| Aug 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.09 | 2.00% | - |
| Aug 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.79 | -1.32% | - |
| Aug 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.99 | -5.00% | - |
| Aug 8, 2025 | 15.10 | 16.00 | 15.10 | 16.00 | 15.78 | 5.96% | 160 |
| Aug 7, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.89 | -2.58% | - |
| Aug 6, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.29 | -3.73% | - |
| Aug 5, 2025 | 14.80 | 16.10 | 14.80 | 16.10 | 15.88 | 8.05% | - |
| Aug 4, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.69 | -3.87% | - |
| Aug 1, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.29 | 3.33% | 35 |
| Jul 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.79 | -6.25% | - |
| Jul 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.78 | 1.27% | 200 |
| Jul 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.58 | - | 200 |
| Jul 28, 2025 | 15.20 | 15.80 | 15.20 | 15.80 | 15.58 | 1.28% | 200 |
| Jul 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.38 | -1.27% | - |
| Jul 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.58 | 1.28% | - |
| Jul 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.38 | -0.64% | - |