Keller Group plc (FRA:01K)
Germany · Delayed Price · Currency is EUR 25.20
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:01K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | - | 0.80% | - |
| Apr 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Apr 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Apr 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Apr 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| Apr 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.23% | - |
| Apr 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Apr 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Apr 13, 2026 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | 5.00% | 234 |
| Apr 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 8, 2026 | 22.60 | 24.00 | 22.60 | 24.00 | 24.00 | 8.11% | 500 |
| Apr 7, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Apr 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Apr 1, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Mar 31, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -5.26% | - |
| Mar 30, 2026 | 21.80 | 22.80 | 21.80 | 22.80 | 22.80 | 1.79% | 178 |
| Mar 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Mar 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Mar 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Mar 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Mar 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Mar 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Mar 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Mar 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Mar 11, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Mar 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Mar 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.23% | - |
| Mar 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Mar 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 326 |
| Mar 4, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 22 |
| Mar 3, 2026 | 22.60 | 25.00 | 22.60 | 25.00 | 25.00 | 10.62% | 240 |
| Mar 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Feb 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Feb 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Feb 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| 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 | - | - |