Keppel Ltd. (FRA:KEP1)
Germany · Delayed Price · Currency is EUR 7.98
-0.29 (-3.46%)
At close: Mar 27, 2026
FRA:KEP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -3.46% | - |
| Mar 26, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.43% | - |
| Mar 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.75% | - |
| Mar 24, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.75% | - |
| Mar 23, 2026 | 8.08 | 8.30 | 8.08 | 8.30 | 8.30 | 0.22% | 720 |
| Mar 20, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.66% | - |
| Mar 19, 2026 | 8.43 | 8.43 | 8.42 | 8.42 | 8.42 | -1.93% | 2,550 |
| Mar 18, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 3.90% | - |
| Mar 17, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.66% | - |
| Mar 16, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.04% | - |
| Mar 13, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 0.68% | 403 |
| Mar 12, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.27% | - |
| Mar 11, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2.16% | - |
| Mar 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.67% | - |
| Mar 9, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -3.32% | 1,000 |
| Mar 6, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.05% | - |
| Mar 5, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 3.49% | - |
| Mar 4, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -7.03% | - |
| Mar 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.80% | - |
| Mar 2, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -4.90% | - |
| Feb 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.90% | - |
| Feb 26, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.19% | - |
| Feb 25, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.98% | - |
| Feb 24, 2026 | 8.73 | 8.81 | 8.73 | 8.81 | 8.81 | 2.39% | 500 |
| Feb 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.33% | - |
| Feb 20, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.13% | 105 |
| Feb 19, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.35% | - |
| Feb 18, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.05% | - |
| Feb 17, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.84% | - |
| Feb 16, 2026 | 8.68 | 8.68 | 8.67 | 8.67 | 8.67 | 4.15% | 473 |
| Feb 13, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.26% | - |
| Feb 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.66% | - |
| Feb 11, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.42% | - |
| Feb 10, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 3.13% | - |
| Feb 9, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 3.80% | - |
| Feb 6, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.08% | - |
| Feb 5, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 4.60% | - |
| Feb 4, 2026 | 7.19 | 7.30 | 7.19 | 7.30 | 7.30 | 1.42% | 1,380 |
| Feb 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.16% | - |
| Feb 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.73% | - |
| Jan 30, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.72% | - |
| Jan 29, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.14% | - |
| Jan 28, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.17% | - |
| Jan 27, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.42% | - |
| Jan 26, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.75% | - |
| Jan 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.12% | - |
| Jan 22, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.59% | - |
| Jan 21, 2026 | 7.05 | 7.06 | 7.05 | 7.06 | 7.06 | -1.31% | - |
| Jan 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.43% | - |
| Jan 19, 2026 | 7.22 | 7.40 | 7.22 | 7.40 | 7.40 | 2.69% | 50 |