Keisei Electric Railway Co., Ltd. (FRA:KEI)
Germany · Delayed Price · Currency is EUR 5.55
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:KEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | - | - | - |
| Jun 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Jun 1, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| May 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| May 28, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 209 |
| May 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| May 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| May 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| May 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| May 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| May 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | - |
| May 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| May 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| May 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| May 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| May 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| May 12, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 0.87% | 1,000 |
| May 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.96% | - |
| May 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| May 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| May 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| May 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| May 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Apr 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.07% | - |
| Apr 29, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Apr 28, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 4.13% | 17 |
| Apr 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Apr 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| 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 | -3.07% | - |
| 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% | - |