Kerlink SA (FRA:344)
Germany · Delayed Price · Currency is EUR 0.9740
-0.0160 (-1.62%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:344 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | - | -1.62% | - |
| Aug 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | - |
| Aug 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.42% | - |
| Aug 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 5.74% | - |
| Aug 21, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.08% | - |
| Aug 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | - |
| Aug 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.06% | - |
| Aug 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.66% | - |
| Aug 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.63% | - |
| Aug 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| Aug 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Aug 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Aug 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Aug 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.46% | - |
| Aug 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.97% | - |
| Jul 31, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.48% | - |
| Jul 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Jul 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Jul 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.32% | - |
| Jul 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.31% | - |
| Jul 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.09% | - |
| Jul 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 16.87% | - |
| Jul 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -7.61% | - |
| Jul 21, 2026 | 0.95 | 1.07 | 0.95 | 1.07 | 1.07 | 10.94% | 413 |
| Jul 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.88% | - |
| Jul 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | - |
| Jul 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -6.45% | - |
| Jul 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.36% | - |
| Jul 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.35% | - |
| Jul 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.88% | - |
| Jul 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.13% | - |
| Jul 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Jul 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.04% | - |
| Jul 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.00% | - |
| Jul 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.47% | - |
| Jul 3, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -0.38% | - |
| Jul 2, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 4.84% | - |
| Jul 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.06% | - |
| Jun 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.22% | - |
| Jun 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.99% | - |
| Jun 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.18% | - |
| Jun 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 18.69% | - |
| Jun 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -6.96% | - |
| Jun 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.07% | - |
| Jun 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.91% | - |
| Jun 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -7.26% | - |