Kerlink SA (FRA:344)
Germany · Delayed Price · Currency is EUR 0.8700
+0.0220 (2.59%)
At close: Nov 28, 2025
Kerlink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.30% | - |
| Nov 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.59% | - |
| Nov 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 4.69% | - |
| Nov 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -5.15% | - |
| Nov 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.84% | - |
| Nov 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Nov 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.23% | - |
| Nov 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.28% | - |
| Nov 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.51% | - |
| Nov 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.45% | - |
| Nov 13, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | - |
| Nov 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.39% | - |
| Nov 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.95% | - |
| Nov 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.71% | - |
| Nov 7, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.55% | - |
| Nov 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.31% | - |
| Nov 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.33% | - |
| Nov 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.01% | - |
| Nov 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | - |
| Oct 31, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 30, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.01% | - |
| Oct 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 27, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.54% | - |
| Oct 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.44% | - |
| Oct 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.08% | - |
| Oct 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | - |
| Oct 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | - |
| Oct 20, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | - |
| Oct 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -11.11% | - |
| Oct 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.35% | - |
| Oct 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | - |
| Oct 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Oct 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Oct 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Oct 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Oct 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | - |
| Oct 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.36% | - |
| Oct 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | - |
| Oct 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 2, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Oct 1, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | - |
| Sep 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 10.20% | - |
| Sep 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| Sep 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | - |
| Sep 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | - |
| Sep 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Sep 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |