Keppel Ltd. (FRA:KEP1)
Germany · Delayed Price · Currency is EUR 7.05
+0.11 (1.56%)
At close: Jan 9, 2026
Keppel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.57% | - |
| Dec 4, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.16% | - |
| Dec 3, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.15% | - |
| Dec 2, 2025 | 6.73 | 6.73 | 6.72 | 6.72 | 6.72 | -0.39% | - |
| Dec 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.03% | - |
| Nov 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.32% | - |
| Nov 27, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.89% | - |
| Nov 26, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.87% | - |
| Nov 25, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.27% | - |
| Nov 24, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2.66% | - |
| Nov 21, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -2.21% | - |
| Nov 20, 2025 | 6.62 | 6.62 | 6.61 | 6.61 | 6.61 | 0.79% | - |
| Nov 19, 2025 | 6.59 | 6.60 | 6.56 | 6.56 | 6.56 | 0.46% | 2,800 |
| Nov 18, 2025 | 6.55 | 6.55 | 6.53 | 6.53 | 6.53 | -1.06% | 11,591 |
| Nov 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.40% | - |
| Nov 14, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.53% | - |
| Nov 13, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.65% | - |
| Nov 12, 2025 | 6.69 | 6.79 | 6.69 | 6.79 | 6.79 | 1.40% | 359 |
| Nov 11, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.57% | - |
| Nov 10, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.60% | - |
| Nov 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.21% | - |
| Nov 6, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 2.26% | - |
| Nov 5, 2025 | 6.62 | 6.70 | 6.62 | 6.63 | 6.63 | -2.24% | 1,300 |
| Nov 4, 2025 | 6.65 | 6.78 | 6.65 | 6.78 | 6.78 | -1.02% | 287 |
| Nov 3, 2025 | 6.72 | 6.87 | 6.72 | 6.85 | 6.85 | 2.21% | 417 |
| Oct 31, 2025 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | 2.23% | 250 |
| Oct 30, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.86% | - |
| Oct 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.65% | 900 |
| Oct 28, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.40% | - |
| Oct 27, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.26% | - |