Kelt Exploration Ltd. (FRA:2KE)
Germany · Delayed Price · Currency is EUR 7.40
+0.05 (0.68%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:2KE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | 5,000 |
| Oct 22, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Oct 21, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Oct 20, 2026 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Oct 19, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 4.26% | - |
| Oct 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 15, 2026 | 6.80 | 7.05 | 6.80 | 7.05 | 7.05 | 0.71% | - |
| Oct 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Oct 13, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 9, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | - |
| Oct 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.82% | - |
| Oct 7, 2026 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Oct 6, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | 3.94% | - |
| Oct 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Oct 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Sep 30, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 1.60% | - |
| Sep 29, 2026 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Sep 28, 2026 | 6.70 | 6.70 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 25, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Sep 24, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 2.34% | - |
| Sep 23, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | - |
| Sep 22, 2026 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Sep 21, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Sep 18, 2026 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Sep 17, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 1.49% | - |
| Sep 16, 2026 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Sep 15, 2026 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | 6.11% | - |
| Sep 14, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Sep 11, 2026 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 0.79% | - |
| Sep 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 9, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Sep 8, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Sep 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Sep 3, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Sep 2, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Sep 1, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -3.70% | - |
| Aug 31, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.05% | - |
| Aug 28, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Aug 27, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 3.94% | - |
| Aug 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Aug 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Aug 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Aug 21, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Aug 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Aug 18, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | - |
| Aug 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |