Keisei Electric Railway Co., Ltd. (FRA:KEI)
Germany · Delayed Price · Currency is EUR 7.10
-0.05 (-0.70%)
At close: Aug 26, 2026
FRA:KEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | - | -0.70% | - |
| Aug 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Aug 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Aug 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Aug 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Aug 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Aug 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Aug 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Aug 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Aug 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Aug 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Aug 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Aug 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jul 31, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Jul 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.55% | - |
| Jul 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Jul 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | 1,720 |
| Jul 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.79% | - |
| Jul 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Jul 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Jul 22, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Jul 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Jul 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Jul 17, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 2.22% | 2 |
| Jul 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Jul 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Jul 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Jul 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Jul 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Jul 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Jul 8, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Jul 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Jul 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 5.51% | - |
| Jul 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Jul 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | - |
| Jul 1, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Jun 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Jun 29, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Jun 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Jun 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Jun 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Jun 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Jun 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Jun 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jun 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |