Keller Group plc (FRA:01K)
Germany · Delayed Price · Currency is EUR 36.20
-1.40 (-3.72%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:01K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -3.72% | 400 |
| Oct 22, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.08% | - |
| Oct 21, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Oct 20, 2026 | 37.00 | 39.20 | 37.00 | 38.40 | 38.40 | 6.67% | 400 |
| Oct 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| Oct 16, 2026 | 35.60 | 36.80 | 35.60 | 36.80 | 36.80 | 1.66% | 23 |
| Oct 15, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -5.24% | - |
| Oct 14, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Oct 13, 2026 | 38.20 | 39.80 | 38.20 | 38.80 | 38.80 | 1.57% | 76 |
| Oct 12, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Oct 9, 2026 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 1.08% | - |
| Oct 8, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Oct 7, 2026 | 38.00 | 38.60 | 37.20 | 37.20 | 37.20 | -4.62% | 109 |
| Oct 6, 2026 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | 0.52% | 190 |
| Oct 5, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Oct 2, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Oct 1, 2026 | 38.60 | 38.80 | 38.60 | 38.80 | 38.80 | -1.52% | - |
| Sep 30, 2026 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | -0.51% | 859 |
| Sep 29, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Sep 28, 2026 | 38.00 | 40.00 | 38.00 | 39.80 | 39.80 | 4.19% | 42 |
| Sep 25, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | -1.04% | - |
| Sep 24, 2026 | 37.80 | 38.60 | 37.80 | 38.60 | 38.60 | 2.66% | 120 |
| Sep 23, 2026 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Sep 22, 2026 | 37.20 | 38.80 | 37.20 | 37.80 | 37.80 | 5.00% | 92 |
| Sep 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Sep 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Sep 17, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 4.07% | - |
| Sep 16, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Sep 15, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Sep 14, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Sep 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Sep 10, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Sep 9, 2026 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | -3.43% | - |
| Sep 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Sep 7, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Sep 4, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Sep 3, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Sep 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Sep 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Aug 31, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Aug 27, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Aug 26, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| 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 | - | - |