Keisei Electric Railway Co., Ltd. (FRA:KEI)
Germany · Delayed Price · Currency is EUR 7.80
+0.10 (1.30%)
At close: Oct 23, 2026
FRA:KEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Oct 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Oct 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | - |
| Oct 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Oct 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 300 |
| Oct 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Oct 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Oct 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Oct 6, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Oct 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Oct 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Oct 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Sep 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Sep 29, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.53% | - |
| Sep 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | - | - |
| Sep 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | 1.37% | - |
| Sep 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.24 | -3.31% | - |
| Sep 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.49 | - | - |
| Sep 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.49 | - | - |
| Sep 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.49 | 0.67% | - |
| Sep 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | -2.60% | - |
| Sep 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | 2.67% | - |
| Sep 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | -2.60% | - |
| Sep 15, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | -3.14% | - |
| Sep 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.88 | 3.92% | 300 |
| Sep 11, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.59 | -0.65% | - |
| Sep 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | -0.65% | - |
| Sep 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | 0.65% | - |
| Sep 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | 3.36% | - |
| Sep 7, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.39 | - | - |
| Sep 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.39 | 2.05% | - |
| Sep 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.24 | 2.10% | - |
| Sep 2, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.09 | -0.69% | - |
| Sep 1, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | - | - |
| Aug 31, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | - | - |
| Aug 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | 1.41% | - |
| Aug 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | - | - |
| Aug 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | -0.70% | - |
| Aug 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.09 | 0.70% | - |
| Aug 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | -1.39% | - |
| Aug 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | 1.41% | - |
| Aug 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | 2.16% | - |
| Aug 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | 0.72% | - |
| Aug 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.84 | 0.73% | - |
| Aug 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.79 | - | - |