Kesko Oyj (FRA:KEK1)
Germany · Delayed Price · Currency is EUR 20.40
-0.10 (-0.49%)
At close: Feb 20, 2026
Kesko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | -0.49% | - |
| Feb 19, 2026 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 0.49% | - |
| Feb 18, 2026 | 20.60 | 20.80 | 20.40 | 20.40 | 20.40 | -0.97% | 87 |
| Feb 17, 2026 | 20.60 | 20.75 | 20.60 | 20.60 | 20.60 | - | 10 |
| Feb 16, 2026 | 20.95 | 20.95 | 20.60 | 20.60 | 20.60 | -1.67% | - |
| Feb 13, 2026 | 20.90 | 20.95 | 20.90 | 20.95 | 20.95 | 0.24% | - |
| Feb 12, 2026 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | 1.46% | - |
| Feb 11, 2026 | 20.45 | 20.60 | 20.45 | 20.60 | 20.60 | 0.73% | - |
| Feb 10, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | - |
| Feb 9, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | - |
| Feb 6, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | - |
| Feb 5, 2026 | 21.60 | 21.60 | 20.45 | 20.45 | 20.45 | -5.32% | - |
| Feb 4, 2026 | 21.30 | 21.60 | 21.30 | 21.60 | 21.60 | 1.41% | - |
| Feb 3, 2026 | 21.05 | 21.30 | 21.05 | 21.30 | 21.30 | 1.19% | 17 |
| Feb 2, 2026 | 21.00 | 21.05 | 21.00 | 21.05 | 21.05 | 0.24% | - |
| Jan 30, 2026 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 0.48% | - |
| Jan 29, 2026 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | 1.46% | - |
| Jan 28, 2026 | 20.65 | 20.65 | 20.60 | 20.60 | 20.60 | -0.24% | - |
| Jan 27, 2026 | 20.25 | 20.80 | 20.25 | 20.65 | 20.65 | 1.98% | 2 |
| Jan 26, 2026 | 20.35 | 20.35 | 20.25 | 20.25 | 20.25 | -0.49% | - |
| Jan 23, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | - |
| Jan 22, 2026 | 19.96 | 20.35 | 19.96 | 20.35 | 20.35 | 1.95% | - |
| Jan 21, 2026 | 19.84 | 19.96 | 19.84 | 19.96 | 19.96 | 0.60% | - |
| Jan 20, 2026 | 19.90 | 20.10 | 19.84 | 19.84 | 19.84 | -0.30% | 9 |
| Jan 19, 2026 | 20.05 | 20.05 | 19.90 | 19.90 | 19.90 | -0.75% | - |
| Jan 16, 2026 | 19.54 | 20.05 | 19.54 | 20.05 | 20.05 | 2.61% | 250 |
| Jan 15, 2026 | 19.28 | 19.54 | 19.28 | 19.54 | 19.54 | 1.35% | - |
| Jan 14, 2026 | 18.92 | 19.28 | 18.92 | 19.28 | 19.28 | 1.47% | 4 |
| Jan 13, 2026 | 19.16 | 19.16 | 19.00 | 19.00 | 19.00 | -0.84% | - |
| Jan 12, 2026 | 19.42 | 19.42 | 19.16 | 19.16 | 19.16 | -1.34% | - |
| Jan 9, 2026 | 19.30 | 19.42 | 19.30 | 19.42 | 19.20 | 0.62% | - |
| Jan 8, 2026 | 19.44 | 19.44 | 19.30 | 19.30 | 19.08 | -0.72% | - |
| Jan 7, 2026 | 19.04 | 19.60 | 19.04 | 19.44 | 19.22 | 2.10% | 9 |
| Jan 6, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 18.82 | - | - |
| Jan 5, 2026 | 19.10 | 19.10 | 19.04 | 19.04 | 18.82 | -0.31% | - |
| Jan 2, 2026 | 19.16 | 19.16 | 19.10 | 19.10 | 18.88 | -0.10% | - |
| Dec 30, 2025 | 18.94 | 19.12 | 18.94 | 19.12 | 18.90 | 0.95% | - |
| Dec 29, 2025 | 18.68 | 18.94 | 18.68 | 18.94 | 18.73 | 1.39% | - |
| Dec 23, 2025 | 18.74 | 18.74 | 18.68 | 18.68 | 18.47 | -0.32% | - |
| Dec 22, 2025 | 18.82 | 18.82 | 18.74 | 18.74 | 18.53 | -0.43% | - |
| Dec 19, 2025 | 19.00 | 19.00 | 18.82 | 18.82 | 18.61 | -0.95% | - |
| Dec 18, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 18.78 | 1.60% | - |
| Dec 17, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.49 | 0.54% | - |
| Dec 16, 2025 | 18.48 | 18.60 | 18.48 | 18.60 | 18.39 | 0.65% | - |
| Dec 15, 2025 | 18.56 | 18.56 | 18.48 | 18.48 | 18.27 | -0.43% | - |
| Dec 12, 2025 | 18.50 | 18.56 | 18.50 | 18.56 | 18.35 | 0.32% | - |
| Dec 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.29 | - | - |
| Dec 10, 2025 | 18.64 | 18.64 | 18.50 | 18.50 | 18.29 | -0.75% | - |
| Dec 9, 2025 | 18.60 | 18.64 | 18.60 | 18.64 | 18.43 | 0.22% | - |
| Dec 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.39 | - | - |