Kelt Exploration Ltd. (FRA:2KE)
Germany · Delayed Price · Currency is EUR 6.15
+0.40 (6.96%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:2KE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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 | - | - |
| May 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | - |
| May 15, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| May 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| May 13, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -0.83% | - |
| May 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| May 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.20% | - |
| May 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| May 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 6, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -7.09% | - |
| May 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | - |
| May 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Apr 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Apr 29, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 9.32% | 5,000 |
| Apr 28, 2026 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Apr 27, 2026 | 5.35 | 5.80 | 5.35 | 5.80 | 5.80 | 11.54% | - |
| Apr 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.84% | - |
| Apr 22, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Apr 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Apr 20, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 2.46% | - |
| Apr 17, 2026 | 5.20 | 5.20 | 4.88 | 4.88 | 4.88 | -7.05% | - |
| Apr 16, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Apr 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Apr 14, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -4.55% | - |
| Apr 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Apr 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Apr 9, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Apr 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -7.21% | - |
| Apr 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Apr 2, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Apr 1, 2026 | 5.75 | 5.75 | 5.35 | 5.35 | 5.35 | -6.96% | 200 |
| Mar 31, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Mar 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| 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% | - |