Keppel Ltd. (FRA:KEP1)
Germany · Delayed Price · Currency is EUR 7.65
+0.01 (0.16%)
At close: Aug 26, 2026
FRA:KEP1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | - | 0.16% | - |
| Aug 25, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.79% | - |
| Aug 24, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.26% | - |
| Aug 21, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.63% | - |
| Aug 20, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.70% | - |
| Aug 19, 2026 | 7.56 | 7.66 | 7.56 | 7.66 | 7.66 | 0.84% | 16 |
| Aug 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.53% | - |
| Aug 17, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 3.04% | - |
| Aug 14, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | - |
| Aug 13, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -2.58% | - |
| Aug 12, 2026 | 7.54 | 7.69 | 7.53 | 7.69 | 7.69 | 3.25% | 799 |
| Aug 11, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.78% | - |
| Aug 10, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.39 | -0.08% | - |
| Aug 7, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.39 | - | - |
| Aug 6, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.39 | -0.21% | - |
| Aug 5, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.41 | -0.74% | - |
| Aug 4, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.46 | 0.58% | - |
| Aug 3, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.42 | -2.99% | - |
| Jul 31, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.65 | 1.49% | - |
| Jul 30, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.54 | -4.36% | - |
| Jul 29, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.88 | 1.53% | - |
| Jul 28, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.76 | 3.42% | - |
| Jul 27, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.50 | -2.46% | - |
| Jul 24, 2026 | 7.66 | 7.80 | 7.66 | 7.80 | 7.69 | 2.20% | 300 |
| Jul 23, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.53 | 0.42% | - |
| Jul 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.50 | - | - |
| Jul 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.50 | 1.74% | - |
| Jul 20, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.37 | -0.95% | - |
| Jul 17, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.44 | -0.97% | - |
| Jul 16, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.51 | -0.96% | - |
| Jul 15, 2026 | 7.80 | 7.80 | 7.69 | 7.69 | 7.59 | 0.55% | 100 |
| Jul 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.54 | -1.11% | - |
| Jul 13, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.63 | 0.68% | - |
| Jul 10, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.58 | 5.35% | - |
| Jul 9, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.19 | 0.61% | - |
| Jul 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.15 | -2.50% | - |
| Jul 7, 2026 | 7.23 | 7.43 | 7.23 | 7.43 | 7.33 | 2.82% | 160 |
| Jul 6, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.13 | -0.50% | - |
| Jul 3, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.17 | -0.25% | - |
| Jul 2, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.19 | 0.17% | - |
| Jul 1, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.17 | -1.38% | - |
| Jun 30, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.27 | -2.10% | - |
| Jun 29, 2026 | 7.46 | 7.53 | 7.46 | 7.53 | 7.43 | 1.56% | 332 |
| Jun 26, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.32 | -1.75% | - |
| Jun 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.45 | 0.51% | - |
| Jun 24, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.41 | 1.13% | - |
| Jun 23, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.33 | -0.35% | - |
| Jun 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.35 | -0.67% | - |
| Jun 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.40 | -1.88% | - |
| Jun 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.54 | 0.82% | 1,300 |