Keisei Electric Railway Co., Ltd. (FRA:KEI)
Germany · Delayed Price · Currency is EUR 6.60
0.00 (0.00%)
At close: Mar 27, 2026
FRA:KEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Mar 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Mar 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Mar 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Mar 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Mar 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Mar 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Mar 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Mar 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Mar 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Mar 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Mar 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Mar 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Mar 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Mar 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Mar 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Mar 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Mar 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Mar 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Feb 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| Feb 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Feb 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Feb 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.23% | - |
| Feb 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Feb 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Feb 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Feb 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Feb 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Feb 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Feb 9, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 5.26% | 100 |
| Feb 6, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Feb 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | - |
| Feb 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Feb 2, 2026 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | -0.76% | 16 |
| Jan 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Jan 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Jan 28, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Jan 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Jan 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Jan 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jan 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jan 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Jan 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jan 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |