Keller Group plc (FRA:01K)
Germany · Delayed Price · Currency is EUR 20.40
+1.10 (5.70%)
Last updated: Jan 9, 2026, 12:34 PM CET
Keller Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 19.40 | 20.40 | 19.40 | 20.40 | 20.40 | 5.70% | 500 |
| Jan 8, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Jan 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.00% | - |
| Jan 6, 2026 | 18.80 | 20.00 | 18.80 | 20.00 | 20.00 | 8.11% | 200 |
| Jan 5, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Jan 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Dec 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Dec 29, 2025 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | - | 30 |
| Dec 23, 2025 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | -4.08% | 55 |
| Dec 22, 2025 | 18.40 | 19.60 | 18.40 | 19.60 | 19.60 | 7.10% | 10 |
| Dec 19, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Dec 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Dec 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -4.21% | - |
| Dec 16, 2025 | 18.10 | 19.00 | 18.10 | 19.00 | 19.00 | 0.53% | 387 |
| Dec 15, 2025 | 17.90 | 18.90 | 17.90 | 18.90 | 18.90 | 5.59% | 280 |
| Dec 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Dec 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Dec 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Dec 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Dec 8, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Dec 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Dec 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Dec 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Dec 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Dec 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Nov 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Nov 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Nov 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Nov 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.44% | - |
| Nov 24, 2025 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 6.51% | 55 |
| Nov 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Nov 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| Nov 19, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | 10 |
| Nov 18, 2025 | 17.10 | 18.10 | 17.10 | 18.10 | 18.10 | 5.85% | 309 |
| Nov 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Nov 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.66% | - |
| Nov 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Nov 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Nov 11, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 1.84% | 430 |
| Nov 10, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | - |
| Nov 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.87% | - |
| Nov 6, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Nov 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.82% | - |
| Nov 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Nov 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Oct 31, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Oct 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 589 |
| Oct 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Oct 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Oct 27, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | - |