Keller Group plc (FRA:01K)
Germany · Delayed Price · Currency is EUR 27.40
-0.80 (-2.84%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:01K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | - | -2.84% | - |
| Jun 2, 2026 | 27.00 | 28.20 | 27.00 | 28.20 | 28.20 | 1.44% | 29 |
| Jun 1, 2026 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 6.11% | 212 |
| May 29, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| May 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.28% | - |
| May 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.40 | - | 200 |
| May 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.40 | - | - |
| May 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.40 | 0.75% | - |
| May 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.20 | 0.75% | - |
| May 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.01 | 3.10% | - |
| May 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.23 | -0.77% | - |
| May 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.42 | -0.76% | - |
| May 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.62 | -1.50% | - |
| May 15, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.01 | -1.48% | - |
| May 14, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.40 | 0.75% | - |
| May 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.20 | -4.29% | - |
| May 12, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 27.38 | -3.45% | 123 |
| May 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.35 | 5.07% | 200 |
| May 8, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 26.99 | 3.76% | 75 |
| May 7, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.01 | -4.32% | - |
| May 6, 2026 | 25.80 | 27.80 | 25.80 | 27.80 | 27.18 | 9.45% | 816 |
| May 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.83 | - | - |
| May 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.83 | -4.51% | - |
| Apr 30, 2026 | 25.00 | 26.60 | 25.00 | 26.60 | 26.01 | 5.56% | 100 |
| Apr 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.64 | 1.61% | - |
| Apr 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.25 | -0.80% | - |
| Apr 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.44 | -3.10% | - |
| Apr 24, 2026 | 25.20 | 25.80 | 25.20 | 25.80 | 25.23 | 2.38% | 75 |
| Apr 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.64 | 0.80% | - |
| Apr 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.44 | 1.63% | - |
| Apr 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.05 | -1.60% | - |
| Apr 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.44 | 0.81% | - |
| Apr 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.25 | 3.33% | - |
| Apr 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.47 | -3.23% | - |
| Apr 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.25 | 1.64% | - |
| Apr 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.86 | -3.17% | - |
| Apr 13, 2026 | 24.40 | 25.20 | 24.40 | 25.20 | 24.64 | 5.00% | 234 |
| Apr 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.47 | - | - |
| Apr 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.47 | - | - |
| Apr 8, 2026 | 22.60 | 24.00 | 22.60 | 24.00 | 23.47 | 8.11% | 500 |
| Apr 7, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.71 | -0.89% | - |
| Apr 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.90 | 3.70% | - |
| Apr 1, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.12 | - | - |
| Mar 31, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.12 | -5.26% | - |
| Mar 30, 2026 | 21.80 | 22.80 | 21.80 | 22.80 | 22.29 | 1.79% | 178 |
| Mar 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.90 | - | - |
| Mar 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.90 | - | - |
| Mar 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.90 | - | - |
| Mar 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.90 | - | - |
| Mar 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.90 | -3.45% | - |