Key Tronic Corporation (FRA:KT1)
Germany · Delayed Price · Currency is EUR 1.880
+0.010 (0.53%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:KT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | 0.53% | 500 |
| Oct 22, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Oct 21, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Oct 20, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Oct 19, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -3.16% | - |
| Oct 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.83% | - |
| Oct 15, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 14, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | 2.81% | - |
| Oct 13, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -3.78% | - |
| Oct 12, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -4.15% | - |
| Oct 9, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 2.66% | - |
| Oct 8, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Oct 7, 2026 | 1.92 | 1.94 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Oct 6, 2026 | 1.90 | 1.94 | 1.90 | 1.92 | 1.92 | -2.04% | - |
| Oct 5, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | 4.81% | - |
| Oct 2, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 3.89% | - |
| Oct 1, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Sep 30, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Sep 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Sep 28, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 0.54% | - |
| Sep 25, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | -2.63% | - |
| Sep 24, 2026 | 1.91 | 1.91 | 1.86 | 1.90 | 1.90 | -4.04% | - |
| Sep 23, 2026 | 2.06 | 2.06 | 1.98 | 1.98 | 1.98 | 1.02% | - |
| Sep 22, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Sep 21, 2026 | 1.96 | 2.06 | 1.96 | 2.00 | 2.00 | -0.99% | - |
| Sep 18, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Sep 17, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 16, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Sep 15, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Sep 14, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 11, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | 1.52% | - |
| Sep 10, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | -0.51% | - |
| Sep 9, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Sep 8, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Sep 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Sep 4, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Sep 3, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Sep 2, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | 1.92% | - |
| Sep 1, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -8.77% | - |
| Aug 31, 2026 | 2.32 | 2.32 | 2.28 | 2.28 | 2.28 | -5.00% | - |
| Aug 28, 2026 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -21.05% | 500 |
| Aug 27, 2026 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | -3.80% | - |
| Aug 26, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | - | - |
| Aug 25, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Aug 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.25% | - |
| Aug 21, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Aug 20, 2026 | 3.22 | 3.22 | 3.10 | 3.10 | 3.10 | -3.13% | - |
| Aug 19, 2026 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Aug 18, 2026 | 3.22 | 3.28 | 3.22 | 3.24 | 3.24 | - | - |
| Aug 17, 2026 | 3.22 | 3.28 | 3.22 | 3.24 | 3.24 | -1.82% | - |