Keppel Ltd. (FRA:KEP1)
Germany · Delayed Price · Currency is EUR 8.58
+0.10 (1.13%)
Last updated: Feb 20, 2026, 8:00 AM CET
Keppel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1.26% | - |
| Jan 15, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.11% | - |
| Jan 14, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.37% | - |
| Jan 13, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.42% | - |
| Jan 12, 2026 | 6.94 | 7.04 | 6.94 | 7.04 | 7.04 | -0.14% | 5 |
| Jan 9, 2026 | 6.94 | 7.06 | 6.94 | 7.05 | 7.05 | 1.56% | 13,710 |
| Jan 8, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.03% | - |
| Jan 7, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.03% | - |
| Jan 6, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.79% | - |
| Jan 5, 2026 | 6.92 | 7.07 | 6.92 | 7.07 | 7.07 | 3.42% | 300 |
| Jan 2, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.15% | - |
| Dec 30, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.21% | - |
| Dec 29, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.18% | - |
| Dec 23, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.29% | - |
| Dec 22, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.94% | - |
| Dec 19, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.12% | - |
| Dec 18, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.45% | - |
| Dec 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.14% | - |
| Dec 16, 2025 | 6.57 | 6.68 | 6.57 | 6.68 | 6.68 | 1.21% | 215 |
| Dec 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.05% | - |
| Dec 12, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.37% | - |
| Dec 11, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.05% | - |
| Dec 10, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.18% | - |
| Dec 9, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.12% | - |
| Dec 8, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.72% | - |