Kesko Oyj (FRA:KEK1)
Germany · Delayed Price · Currency is EUR 18.66
-0.13 (-0.69%)
At close: Mar 27, 2026
FRA:KEK1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.02 | 19.02 | 18.66 | 18.66 | 18.66 | -1.89% | 182 |
| Mar 26, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 18.79 | - | - |
| Mar 25, 2026 | 18.78 | 19.52 | 18.78 | 19.02 | 18.79 | 1.28% | 182 |
| Mar 24, 2026 | 18.74 | 19.30 | 18.74 | 18.78 | 18.55 | 0.21% | 89 |
| Mar 23, 2026 | 18.82 | 19.30 | 18.74 | 18.74 | 18.51 | -0.43% | 189 |
| Mar 20, 2026 | 19.14 | 19.14 | 18.82 | 18.82 | 18.59 | -1.67% | - |
| Mar 19, 2026 | 19.26 | 19.26 | 19.14 | 19.14 | 18.91 | -0.62% | - |
| Mar 18, 2026 | 19.54 | 19.62 | 19.26 | 19.26 | 19.03 | -1.43% | 300 |
| Mar 17, 2026 | 19.62 | 19.62 | 19.54 | 19.54 | 19.30 | -0.41% | - |
| Mar 16, 2026 | 19.70 | 19.70 | 19.62 | 19.62 | 19.38 | -0.41% | - |
| Mar 13, 2026 | 19.36 | 20.00 | 19.36 | 19.70 | 19.46 | 1.76% | 8,000 |
| Mar 12, 2026 | 19.18 | 19.36 | 19.18 | 19.36 | 19.13 | 0.94% | - |
| Mar 11, 2026 | 19.32 | 19.32 | 19.18 | 19.18 | 18.95 | -0.72% | - |
| Mar 10, 2026 | 19.18 | 19.32 | 19.18 | 19.32 | 19.09 | 0.73% | - |
| Mar 9, 2026 | 19.66 | 19.66 | 19.18 | 19.18 | 18.95 | -2.44% | - |
| Mar 6, 2026 | 19.70 | 19.70 | 19.66 | 19.66 | 19.42 | -0.20% | - |
| Mar 5, 2026 | 19.56 | 19.70 | 19.56 | 19.70 | 19.46 | 0.72% | - |
| Mar 4, 2026 | 19.36 | 19.56 | 19.36 | 19.56 | 19.32 | 1.03% | - |
| Mar 3, 2026 | 19.86 | 19.86 | 19.36 | 19.36 | 19.13 | -2.52% | - |
| Mar 2, 2026 | 20.10 | 20.35 | 19.86 | 19.86 | 19.62 | -1.19% | 29 |
| Feb 27, 2026 | 19.96 | 20.10 | 19.96 | 20.10 | 19.86 | 0.70% | - |
| Feb 26, 2026 | 20.00 | 20.00 | 19.96 | 19.96 | 19.72 | -0.20% | - |
| Feb 25, 2026 | 20.25 | 20.25 | 20.00 | 20.00 | 19.76 | -1.23% | - |
| Feb 24, 2026 | 20.35 | 20.35 | 20.25 | 20.25 | 20.01 | -0.49% | - |
| Feb 23, 2026 | 20.40 | 20.40 | 20.35 | 20.35 | 20.10 | -0.25% | - |
| Feb 20, 2026 | 20.50 | 20.50 | 20.40 | 20.40 | 20.15 | -0.49% | - |
| Feb 19, 2026 | 20.40 | 20.50 | 20.40 | 20.50 | 20.25 | 0.49% | - |
| Feb 18, 2026 | 20.60 | 20.80 | 20.40 | 20.40 | 20.15 | -0.97% | 87 |
| Feb 17, 2026 | 20.60 | 20.75 | 20.60 | 20.60 | 20.35 | - | 10 |
| Feb 16, 2026 | 20.95 | 20.95 | 20.60 | 20.60 | 20.35 | -1.67% | - |
| Feb 13, 2026 | 20.90 | 20.95 | 20.90 | 20.95 | 20.70 | 0.24% | - |
| Feb 12, 2026 | 20.60 | 20.90 | 20.60 | 20.90 | 20.65 | 1.46% | - |
| Feb 11, 2026 | 20.45 | 20.60 | 20.45 | 20.60 | 20.35 | 0.73% | - |
| Feb 10, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.20 | - | - |
| Feb 9, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.20 | - | - |
| Feb 6, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.20 | - | - |
| Feb 5, 2026 | 21.60 | 21.60 | 20.45 | 20.45 | 20.20 | -5.32% | - |
| Feb 4, 2026 | 21.30 | 21.60 | 21.30 | 21.60 | 21.34 | 1.41% | - |
| Feb 3, 2026 | 21.05 | 21.30 | 21.05 | 21.30 | 21.04 | 1.19% | 17 |
| Feb 2, 2026 | 21.00 | 21.05 | 21.00 | 21.05 | 20.80 | 0.24% | - |
| Jan 30, 2026 | 20.90 | 21.00 | 20.90 | 21.00 | 20.75 | 0.48% | - |
| Jan 29, 2026 | 20.60 | 20.90 | 20.60 | 20.90 | 20.65 | 1.46% | - |
| Jan 28, 2026 | 20.65 | 20.65 | 20.60 | 20.60 | 20.35 | -0.24% | - |
| Jan 27, 2026 | 20.25 | 20.80 | 20.25 | 20.65 | 20.40 | 1.98% | 2 |
| Jan 26, 2026 | 20.35 | 20.35 | 20.25 | 20.25 | 20.01 | -0.49% | - |
| Jan 23, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.10 | - | - |
| Jan 22, 2026 | 19.96 | 20.35 | 19.96 | 20.35 | 20.10 | 1.95% | - |
| Jan 21, 2026 | 19.84 | 19.96 | 19.84 | 19.96 | 19.72 | 0.60% | - |
| Jan 20, 2026 | 19.90 | 20.10 | 19.84 | 19.84 | 19.60 | -0.30% | 9 |
| Jan 19, 2026 | 20.05 | 20.05 | 19.90 | 19.90 | 19.66 | -0.75% | - |