Key Tronic Corporation (FRA:KT1)
Germany · Delayed Price · Currency is EUR 3.140
-0.160 (-4.85%)
At close: Jun 26, 2026
FRA:KT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -4.85% | - |
| Jun 25, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Jun 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Jun 23, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Jun 22, 2026 | 3.24 | 3.28 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Jun 19, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Jun 18, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 1.23% | - |
| Jun 17, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | 1.87% | - |
| Jun 16, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | - | - |
| Jun 15, 2026 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | 3.23% | - |
| Jun 12, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -5.49% | - |
| Jun 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.50% | - |
| Jun 10, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | -3.03% | - |
| Jun 9, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 4.43% | - |
| Jun 8, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -5.39% | - |
| Jun 5, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 2.45% | - |
| Jun 4, 2026 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -2.40% | - |
| Jun 3, 2026 | 3.32 | 3.34 | 3.30 | 3.34 | 3.34 | -2.34% | 1,000 |
| Jun 2, 2026 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | 19.58% | - |
| Jun 1, 2026 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 3.62% | - |
| May 29, 2026 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | 1.47% | - |
| May 28, 2026 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | 1.49% | - |
| May 27, 2026 | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| May 26, 2026 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | -1.48% | - |
| May 25, 2026 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | - | - |
| May 22, 2026 | 2.64 | 2.70 | 2.64 | 2.70 | 2.70 | - | - |
| May 21, 2026 | 2.72 | 2.74 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| May 20, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | -2.19% | - |
| May 19, 2026 | 2.74 | 2.74 | 2.68 | 2.74 | 2.74 | 0.74% | - |
| May 18, 2026 | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | 3.82% | - |
| May 15, 2026 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| May 14, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| May 13, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| May 12, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.57% | - |
| May 11, 2026 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 4.48% | - |
| May 8, 2026 | 2.66 | 2.68 | 2.64 | 2.68 | 2.68 | -2.90% | - |
| May 7, 2026 | 2.64 | 2.76 | 2.64 | 2.76 | 2.76 | 10.40% | - |
| May 6, 2026 | 2.50 | 2.50 | 2.48 | 2.50 | 2.50 | - | - |
| May 5, 2026 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | 2.46% | - |
| May 4, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | - |
| Apr 30, 2026 | 2.46 | 2.48 | 2.44 | 2.48 | 2.48 | 4.20% | - |
| Apr 29, 2026 | 2.40 | 2.40 | 2.34 | 2.38 | 2.38 | -4.80% | - |
| Apr 28, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | - |
| Apr 27, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 5.08% | - |
| Apr 24, 2026 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | - | - |
| Apr 23, 2026 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | - | - |
| Apr 22, 2026 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | - | - |
| Apr 21, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 4.42% | - |
| Apr 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Apr 17, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |