Keller Group plc (FRA:01K)
Germany · Delayed Price · Currency is EUR 22.40
-1.20 (-5.08%)
Last updated: Feb 20, 2026, 8:04 AM CET
Keller Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -5.08% | - |
| Feb 19, 2026 | 22.40 | 23.60 | 22.40 | 23.60 | 23.60 | 1.72% | 8 |
| Feb 18, 2026 | 22.20 | 23.20 | 22.20 | 23.20 | 23.20 | 5.45% | 487 |
| Feb 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Feb 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Feb 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Feb 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Feb 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Feb 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Feb 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Feb 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Feb 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.85% | 150 |
| Feb 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Feb 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jan 29, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 2.02% | 75 |
| Jan 28, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Jan 27, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Jan 26, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 2.04% | 835 |
| Jan 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.62% | - |
| Jan 22, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Jan 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Jan 20, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Jan 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Jan 16, 2026 | 19.30 | 20.00 | 19.30 | 20.00 | 20.00 | 4.71% | 1,165 |
| Jan 15, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Jan 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Jan 13, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Jan 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -5.88% | - |
| 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% | - |