Keller Group plc (FRA:01K)
Germany · Delayed Price · Currency is EUR 36.00
+0.20 (0.56%)
At close: Sep 18, 2026
FRA:01K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |