Kelt Exploration Ltd. (FRA:2KE)
Germany · Delayed Price · Currency is EUR 4.480
+0.040 (0.90%)
At close: Nov 28, 2025
Kelt Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| Nov 27, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | - | - |
| Nov 26, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | -4.31% | - |
| Nov 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.11% | - |
| Nov 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Nov 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Nov 20, 2025 | 4.60 | 4.64 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Nov 19, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.15% | - |
| Nov 18, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -4.41% | - |
| Nov 17, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Nov 14, 2025 | 4.68 | 4.68 | 4.58 | 4.58 | 4.58 | -2.14% | - |
| Nov 13, 2025 | 4.84 | 4.84 | 4.68 | 4.68 | 4.68 | -5.65% | - |
| Nov 12, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 6.44% | - |
| Nov 11, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Nov 10, 2025 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | 3.11% | - |
| Nov 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Nov 6, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Nov 5, 2025 | 4.14 | 4.48 | 4.14 | 4.48 | 4.48 | 9.27% | - |
| Nov 4, 2025 | 4.10 | 4.14 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Nov 3, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 6.28% | - |
| Oct 31, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Oct 30, 2025 | 3.70 | 3.84 | 3.70 | 3.84 | 3.84 | 2.67% | - |
| Oct 29, 2025 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 1.63% | - |
| Oct 28, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Oct 27, 2025 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Oct 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Oct 23, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 2.69% | - |
| Oct 22, 2025 | 3.72 | 3.72 | 3.68 | 3.72 | 3.72 | 2.76% | - |
| Oct 21, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Oct 20, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Oct 17, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Oct 16, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.56% | - |
| Oct 15, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | -2.04% | 650 |
| Oct 14, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Oct 13, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Oct 10, 2025 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -3.83% | - |
| Oct 9, 2025 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Oct 8, 2025 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Oct 7, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Oct 6, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Oct 3, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Oct 2, 2025 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | - | - |
| Oct 1, 2025 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -2.86% | - |
| Sep 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Sep 29, 2025 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Sep 26, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | -0.46% | - |
| Sep 25, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Sep 24, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 1.90% | - |
| Sep 23, 2025 | 4.22 | 4.26 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Sep 22, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |