Keller Group plc (FRA:01K)
Germany · Delayed Price · Currency is EUR 34.40
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:01K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 33.00 | 34.40 | 33.00 | 34.40 | 34.40 | 3.61% | 114 |
| Aug 24, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Aug 21, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | -2.35% | 750 |
| Aug 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Aug 19, 2026 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | -5.03% | 116 |
| Aug 18, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Aug 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | 109 |
| Aug 13, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.38% | - |
| Aug 12, 2026 | 35.20 | 36.40 | 35.20 | 36.40 | 36.06 | 2.82% | 108 |
| Aug 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.07 | -0.56% | - |
| Aug 10, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.27 | - | - |
| Aug 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.27 | 1.14% | - |
| Aug 6, 2026 | 35.60 | 35.60 | 35.20 | 35.20 | 34.88 | - | 112 |
| Aug 5, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.88 | - | - |
| Aug 4, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.88 | -2.22% | - |
| Aug 3, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 35.67 | 5.26% | 20 |
| Jul 31, 2026 | 35.40 | 35.40 | 34.00 | 34.20 | 33.88 | -3.93% | 594 |
| Jul 30, 2026 | 34.40 | 35.60 | 34.40 | 35.60 | 35.27 | 2.30% | 200 |
| Jul 29, 2026 | 35.80 | 35.80 | 34.80 | 34.80 | 34.48 | -6.95% | 376 |
| Jul 28, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.05 | -4.10% | - |
| Jul 27, 2026 | 38.20 | 39.00 | 38.20 | 39.00 | 38.64 | 2.63% | 280 |
| Jul 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.65 | -2.56% | - |
| Jul 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.64 | 1.04% | - |
| Jul 22, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.24 | 0.52% | - |
| Jul 21, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.05 | -1.03% | - |
| Jul 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.44 | 1.04% | - |
| Jul 17, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.05 | - | - |
| Jul 16, 2026 | 39.40 | 39.40 | 38.40 | 38.40 | 38.05 | -3.52% | 128 |
| Jul 15, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.43 | -0.50% | - |
| Jul 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.63 | - | - |
| Jul 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.63 | - | - |
| Jul 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.63 | 0.50% | - |
| Jul 9, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.43 | 4.19% | - |
| Jul 8, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.85 | 20.13% | - |
| Jul 7, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | 0.63% | - |
| Jul 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.31 | 0.64% | - |
| Jul 3, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.11 | - | - |
| Jul 2, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 31.11 | 3.29% | - |
| Jul 1, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.12 | 2.01% | - |
| Jun 30, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.53 | -0.67% | - |
| Jun 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | -0.66% | - |
| Jun 26, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.92 | 1.34% | - |
| Jun 25, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.53 | - | - |
| Jun 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.53 | -2.61% | - |
| Jun 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | 1.32% | - |
| Jun 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.92 | -1.31% | 16 |
| Jun 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | - | - |
| Jun 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | 0.66% | - |
| Jun 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.12 | 0.66% | - |