Kesko Oyj (FRA:KEK1)
Germany · Delayed Price · Currency is EUR 21.30
+0.05 (0.24%)
At close: Aug 26, 2026
FRA:KEK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 19.14 | 19.28 | 19.14 | 19.28 | 19.06 | 0.10% | - |
| Jul 9, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.04 | - | - |
| Jul 8, 2026 | 19.34 | 19.34 | 19.26 | 19.26 | 19.04 | -0.52% | - |
| Jul 7, 2026 | 19.20 | 19.36 | 19.20 | 19.36 | 19.14 | 0.83% | 2 |
| Jul 6, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 18.98 | -1.03% | - |
| Jul 3, 2026 | 19.20 | 19.74 | 19.20 | 19.40 | 19.18 | 1.46% | 2 |
| Jul 2, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 18.90 | -1.04% | - |
| Jul 1, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.10 | -1.33% | - |
| Jun 30, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.36 | - | - |
| Jun 29, 2026 | 19.50 | 19.58 | 19.50 | 19.58 | 19.36 | 0.41% | - |
| Jun 26, 2026 | 19.56 | 19.56 | 19.50 | 19.50 | 19.28 | -0.31% | - |
| Jun 25, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.34 | 1.35% | - |
| Jun 24, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.08 | -0.72% | - |
| Jun 23, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.22 | - | - |
| Jun 22, 2026 | 19.42 | 19.44 | 19.42 | 19.44 | 19.22 | -5.63% | - |
| Jun 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.37 | 6.08% | 500 |
| Jun 18, 2026 | 19.68 | 19.68 | 19.42 | 19.42 | 19.20 | -1.52% | - |