Keisei Electric Railway Co., Ltd. (FRA:KEI)
Germany · Delayed Price · Currency is EUR 6.10
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:KEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Apr 22, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 1.61% | 1,980 |
| Apr 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Apr 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Apr 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Apr 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Apr 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Apr 14, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 1.57% | 90 |
| Apr 13, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Apr 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.76% | - |
| Apr 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Apr 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Apr 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Apr 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Apr 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Mar 31, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Mar 30, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Mar 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | - | - |
| Mar 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | 1.54% | - |
| Mar 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | -0.76% | - |
| Mar 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50 | 2.34% | - |
| Mar 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.35 | -3.03% | - |
| Mar 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | - | - |
| Mar 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | -1.49% | - |
| Mar 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.65 | 0.75% | - |
| Mar 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.60 | - | - |
| Mar 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.60 | -0.75% | - |
| Mar 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.65 | 1.52% | - |
| Mar 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | -2.94% | - |
| Mar 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.75 | -0.73% | - |
| Mar 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.80 | - | - |
| Mar 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.80 | -2.14% | - |
| Mar 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | -0.71% | - |
| Mar 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | 2.17% | - |
| Mar 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | -1.43% | - |
| Mar 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | -3.45% | - |
| Mar 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | 0.69% | - |
| Feb 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | - | - |
| Feb 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | 2.86% | - |
| Feb 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | -2.78% | - |
| Feb 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | - | - |
| Feb 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | - | - |
| Feb 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | - | - |
| Feb 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | -2.70% | - |
| Feb 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | 4.23% | - |
| Feb 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.05 | 2.16% | - |
| Feb 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | -1.42% | - |
| Feb 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | -0.70% | - |
| Feb 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.05 | 1.43% | - |
| Feb 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 1.45% | - |