Keller Group plc (FRA:01K)
Germany · Delayed Price · Currency is EUR 37.40
-1.60 (-4.10%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:01K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | - | -4.10% | - |
| Jul 27, 2026 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | 2.63% | 280 |
| Jul 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | - |
| Jul 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Jul 22, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Jul 21, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Jul 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Jul 17, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Jul 16, 2026 | 39.40 | 39.40 | 38.40 | 38.40 | 38.40 | -3.52% | 128 |
| Jul 15, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Jul 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Jul 9, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 4.19% | - |
| Jul 8, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 20.13% | - |
| Jul 7, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Jul 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Jul 3, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | - | - |
| Jul 2, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | 3.29% | - |
| Jul 1, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Jun 30, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Jun 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Jun 26, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Jun 25, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jun 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| Jun 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Jun 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | 16 |
| Jun 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Jun 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Jun 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jun 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jun 15, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 3.42% | - |
| Jun 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Jun 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Jun 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Jun 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Jun 8, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jun 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Jun 4, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 29 |
| Jun 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | 29 |
| 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% | - |