Kesko Oyj (FRA:KEK)
Germany · Delayed Price · Currency is EUR 18.26
-0.15 (-0.81%)
At close: Dec 1, 2025
Kesko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.82% | - |
| Nov 27, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.60% | - |
| Nov 26, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 1.89% | 10 |
| Nov 25, 2025 | 17.92 | 18.03 | 17.92 | 18.03 | 18.03 | -0.66% | 3 |
| Nov 24, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.83% | - |
| Nov 21, 2025 | 17.66 | 18.00 | 17.66 | 18.00 | 18.00 | -0.17% | 85 |
| Nov 20, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.12% | - |
| Nov 19, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.45% | - |
| Nov 18, 2025 | 17.83 | 17.91 | 17.83 | 17.91 | 17.91 | -1.00% | 3 |
| Nov 17, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.71% | - |
| Nov 14, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -2.15% | - |
| Nov 13, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - | - |
| Nov 12, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.70% | - |
| Nov 11, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.27% | - |
| Nov 10, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 1.59% | - |
| Nov 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.83% | - |
| Nov 6, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.61% | - |
| Nov 5, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -1.05% | - |
| Nov 4, 2025 | 17.90 | 18.18 | 17.90 | 18.18 | 18.18 | -0.16% | 13 |
| Nov 3, 2025 | 18.31 | 18.31 | 18.21 | 18.21 | 18.21 | -1.09% | 3 |
| Oct 31, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.27% | - |
| Oct 30, 2025 | 19.04 | 19.04 | 18.46 | 18.46 | 18.46 | -3.65% | 4 |
| Oct 29, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.63% | - |
| Oct 28, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.24% | - |
| Oct 27, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.31% | - |
| Oct 24, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.36% | - |
| Oct 23, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.99% | - |
| Oct 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.05% | - |
| Oct 21, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.62% | - |
| Oct 20, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 3.28% | - |
| Oct 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.22% | - |
| Oct 16, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.12% | - |
| Oct 15, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 3.99% | - |
| Oct 14, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -1.96% | - |
| Oct 13, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 1.43% | - |
| Oct 10, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 17.92 | -0.55% | - |
| Oct 9, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.02 | 0.83% | - |
| Oct 8, 2025 | 17.98 | 18.10 | 17.98 | 18.10 | 17.87 | -0.33% | 3 |
| Oct 7, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 17.93 | 0.67% | - |
| Oct 6, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.81 | -0.22% | - |
| Oct 3, 2025 | 17.99 | 18.08 | 17.99 | 18.08 | 17.85 | 0.17% | 4 |
| Oct 2, 2025 | 18.08 | 18.08 | 18.05 | 18.05 | 17.82 | -0.11% | 30 |
| Oct 1, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.84 | 1.40% | - |
| Sep 30, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.59 | -0.78% | - |
| Sep 29, 2025 | 17.94 | 17.96 | 17.94 | 17.96 | 17.73 | 0.39% | 4 |
| Sep 26, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.66 | -0.39% | - |
| Sep 25, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.73 | -0.61% | - |
| Sep 24, 2025 | 18.06 | 18.07 | 18.06 | 18.07 | 17.84 | -0.28% | 3 |
| Sep 23, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 17.89 | 0.44% | - |
| Sep 22, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.81 | -2.01% | - |