Kencana Agri Limited (FRA:KEBA)
Germany · Delayed Price · Currency is EUR 0.2960
+0.0200 (7.25%)
At close: Mar 27, 2026
FRA:KEBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.25% | - |
| Mar 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.12% | - |
| Mar 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.68% | - |
| Mar 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.95% | - |
| Mar 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 20, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,200 |
| Mar 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.80% | - |
| Mar 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.44% | - |
| Mar 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.30% | - |
| Mar 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.49% | - |
| Mar 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.29% | - |
| Mar 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.15% | - |
| Mar 10, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 15.45% | - |
| Mar 9, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | 2.80% | - |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.31% | - |
| Mar 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.43% | - |
| Mar 4, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.36% | - |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.19% | - |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | - |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | - |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.95% | - |
| Feb 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.65% | - |
| Feb 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | - |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.70% | - |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | - |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.92% | - |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.96% | 4,000 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.29% | - |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.97% | - |
| Jan 28, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 0.66% | 4,000 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | - |
| Jan 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.04% | - |
| Jan 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -14.46% | - |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 25.76% | - |
| Jan 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | - |
| Jan 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jan 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |