Kelt Exploration Ltd. (FRA:2KE)
Germany · Delayed Price · Currency is EUR 6.00
-0.20 (-3.23%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:2KE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Jul 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Jul 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | - |
| Jul 22, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 3.42% | - |
| Jul 21, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Jul 20, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Jul 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Jul 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Jul 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Jul 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 5.17% | - |
| Jul 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Jul 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Jul 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jul 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Jul 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jul 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Jul 3, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Jul 2, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | - |
| Jul 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Jun 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Jun 24, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jun 23, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Jun 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Jun 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Jun 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Jun 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Jun 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Jun 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Jun 11, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 5.08% | - |
| Jun 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Jun 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Jun 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Jun 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Jun 4, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Jun 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.96% | - |
| Jun 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.55% | - |
| Jun 1, 2026 | 5.65 | 5.80 | 5.50 | 5.50 | 5.50 | -1.79% | 5,000 |
| May 29, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | - |
| May 28, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | - |
| May 27, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -5.88% | - |
| May 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4.39% | - |
| May 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -8.80% | - |
| May 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| May 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| May 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| May 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |