Kesko Oyj (FRA:KEK1)
Germany · Delayed Price · Currency is EUR 21.55
-0.20 (-0.92%)
At close: Sep 18, 2026
FRA:KEK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 21.75 | 21.75 | 21.55 | 21.55 | 21.55 | -0.92% | - |
| Sep 17, 2026 | 21.60 | 21.75 | 21.60 | 21.75 | 21.75 | 0.69% | - |
| Sep 16, 2026 | 21.15 | 21.60 | 21.15 | 21.60 | 21.60 | 2.13% | - |
| Sep 15, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.17% | - |
| Sep 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 11, 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | 0.47% | - |
| Sep 10, 2026 | 21.75 | 21.75 | 21.30 | 21.30 | 21.30 | -2.07% | 10 |
| Sep 9, 2026 | 21.70 | 21.75 | 21.70 | 21.75 | 21.75 | 0.23% | - |
| Sep 8, 2026 | 21.55 | 21.70 | 21.55 | 21.70 | 21.70 | 0.70% | - |
| Sep 7, 2026 | 21.85 | 21.85 | 21.55 | 21.55 | 21.55 | -1.37% | - |
| Sep 4, 2026 | 21.70 | 21.85 | 21.70 | 21.85 | 21.85 | 1.16% | - |
| Sep 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.23% | - |
| Sep 2, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | - |
| Sep 1, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | - |
| Aug 31, 2026 | 21.85 | 21.85 | 21.65 | 21.65 | 21.65 | -0.92% | - |
| Aug 28, 2026 | 21.35 | 21.85 | 21.35 | 21.85 | 21.85 | 2.34% | - |
| Aug 27, 2026 | 21.55 | 21.55 | 21.35 | 21.35 | 21.35 | 0.23% | - |
| Aug 26, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.24% | - |
| Aug 25, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.24% | - |
| Aug 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 21, 2026 | 21.05 | 21.70 | 21.05 | 21.20 | 21.20 | - | 10 |
| Aug 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Aug 19, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | - |
| Aug 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 17, 2026 | 21.15 | 21.15 | 21.00 | 21.00 | 21.00 | -0.71% | - |
| Aug 14, 2026 | 21.05 | 21.15 | 21.05 | 21.15 | 21.15 | 1.20% | - |
| Aug 13, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Aug 12, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.24% | - |
| Aug 11, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Aug 10, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.24% | - |
| Aug 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.72% | - |
| Aug 6, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -2.34% | - |
| Aug 5, 2026 | 20.75 | 21.35 | 20.75 | 21.35 | 21.35 | 2.89% | 25 |
| Aug 4, 2026 | 21.00 | 21.00 | 20.75 | 20.75 | 20.75 | -0.95% | - |
| Aug 3, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Jul 31, 2026 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | -1.18% | - |
| Jul 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.70% | - |
| Jul 29, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 3.14% | - |
| Jul 28, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.73% | - |
| Jul 27, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | - |
| Jul 24, 2026 | 20.25 | 20.55 | 20.25 | 20.55 | 20.55 | 1.48% | - |
| Jul 23, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 3.11% | - |
| Jul 22, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.10% | - |
| Jul 21, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - | - |
| Jul 20, 2026 | 19.74 | 20.00 | 19.66 | 19.66 | 19.66 | -0.41% | 18 |
| Jul 17, 2026 | 19.48 | 19.74 | 19.48 | 19.74 | 19.74 | -1.20% | - |
| Jul 16, 2026 | 19.26 | 19.98 | 19.26 | 19.98 | 19.98 | 2.78% | 30 |
| Jul 15, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.93% | - |
| Jul 14, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.26 | - | - |
| Jul 13, 2026 | 19.28 | 19.48 | 19.28 | 19.48 | 19.26 | 1.04% | - |