KebNi AB (publ) (FRA:KEN)
Germany · Delayed Price · Currency is EUR 0.1108
-0.0052 (-4.48%)
At close: Mar 27, 2026
FRA:KEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.48% | - |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.36% | - |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.13% | - |
| Mar 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.59% | - |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.53% | - |
| Mar 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.04% | - |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.16% | - |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.55% | - |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.48% | - |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.36% | - |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | - |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.24% | - |
| Mar 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.09% | - |
| Mar 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.59% | - |
| Mar 6, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -4.09% | - |
| Mar 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.09% | - |
| Mar 4, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 2.39% | - |
| Mar 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.94% | - |
| Mar 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.92% | - |
| Feb 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.15% | - |
| Feb 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.24% | - |
| Feb 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.27% | - |
| Feb 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.07% | - |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.97% | - |
| Feb 20, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 1.35% | - |
| Feb 19, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 5.39% | - |
| Feb 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -4.54% | - |
| Feb 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.22% | - |
| Feb 16, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -10.13% | - |
| Feb 13, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 1.33% | 1,500 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.21% | - |
| Feb 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -13.96% | - |
| Feb 10, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 19.58% | 63,500 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.47% | - |
| Feb 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.92% | - |
| Feb 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.32% | - |
| Feb 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | - |
| Jan 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.79% | - |
| Jan 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.13% | - |
| Jan 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.53% | - |
| Jan 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.69% | - |
| Jan 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -12.04% | - |
| Jan 23, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 9.62% | 1,500 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 15.20% | - |
| Jan 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.45% | - |
| Jan 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.79% | - |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.38% | - |
| Jan 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.24% | - |
| Jan 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -4.72% | - |
| Jan 14, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 1.31% | - |