Kelt Exploration Ltd. (FRA:2KE)
Germany · Delayed Price · Currency is EUR 5.70
0.00 (0.00%)
At close: Mar 27, 2026
FRA:2KE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | - |
| Mar 26, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Mar 25, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | - | - |
| Mar 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Mar 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Mar 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Mar 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Mar 18, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | - |
| Mar 17, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Mar 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Mar 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.60% | - |
| Mar 12, 2026 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Mar 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Mar 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -9.17% | - |
| Mar 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.09% | - |
| Mar 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Mar 5, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Mar 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Mar 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Mar 2, 2026 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | 4.81% | - |
| Feb 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Feb 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Feb 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Feb 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Feb 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Feb 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | - |
| Feb 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Feb 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Feb 17, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Feb 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.08% | - |
| Feb 13, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| Feb 12, 2026 | 5.25 | 5.40 | 5.10 | 5.10 | 5.10 | - | 100 |
| Feb 11, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 2.82% | - |
| Feb 10, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.90% | - |
| Feb 9, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Feb 6, 2026 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | -1.65% | - |
| Feb 5, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 3.85% | - |
| Feb 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.18% | - |
| Feb 3, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Feb 2, 2026 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | -2.89% | - |
| Jan 30, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Jan 29, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Jan 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.56% | - |
| Jan 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.09% | - |
| Jan 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Jan 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.06% | - |
| Jan 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.53% | - |
| Jan 21, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Jan 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.29% | - |
| Jan 19, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |