Keller Group plc (FRA:01K)
Germany · Delayed Price · Currency is EUR 20.00
-0.20 (-0.99%)
At close: Jan 30, 2026
Keller Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |