Kelt Exploration Ltd. (FRA:2KE)
Germany · Delayed Price · Currency is EUR 5.40
+0.20 (3.85%)
At close: Feb 20, 2026
Kelt Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Jan 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Jan 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Jan 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| Jan 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.83% | - |
| Jan 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Jan 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.26% | - |
| Jan 7, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | -0.45% | - |
| Jan 6, 2026 | 4.54 | 4.54 | 4.44 | 4.44 | 4.44 | -6.72% | - |
| Jan 5, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.71% | - |
| Jan 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Dec 30, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.74% | - |
| Dec 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| Dec 23, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Dec 22, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 4.98% | - |
| Dec 19, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Dec 18, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Dec 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Dec 16, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Dec 15, 2025 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Dec 12, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -1.79% | - |
| Dec 11, 2025 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | -1.33% | - |
| Dec 10, 2025 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | -4.24% | - |
| Dec 9, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| Dec 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | - |