Key Tronic Corporation (FRA:KT1)
Germany · Delayed Price · Currency is EUR 3.120
-0.040 (-1.27%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:KT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 2.48% | - |
| Aug 13, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 12, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -8.52% | - |
| Aug 11, 2026 | 3.52 | 3.56 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Aug 10, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Aug 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | - |
| Aug 6, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Aug 5, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Aug 4, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 1.79% | - |
| Aug 3, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Jul 31, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Jul 30, 2026 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | -1.16% | - |
| Jul 29, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | -0.58% | - |
| Jul 28, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 6.13% | - |
| Jul 27, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | -1.21% | - |
| Jul 24, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | - | - |
| Jul 23, 2026 | 3.32 | 3.38 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| Jul 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Jul 21, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Jul 20, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | - | - |
| Jul 17, 2026 | 3.44 | 3.44 | 3.38 | 3.40 | 3.40 | -5.56% | - |
| Jul 16, 2026 | 3.58 | 3.62 | 3.58 | 3.60 | 3.60 | 2.27% | - |
| Jul 15, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | 4.76% | - |
| Jul 14, 2026 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -6.67% | - |
| Jul 13, 2026 | 3.58 | 3.60 | 3.52 | 3.60 | 3.60 | 3.45% | - |
| Jul 10, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | 2.35% | - |
| Jul 9, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Jul 8, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -3.93% | - |
| Jul 7, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Jul 6, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Jul 3, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Jul 2, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 1.12% | - |
| Jul 1, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -3.26% | - |
| Jun 30, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | 4.55% | - |
| Jun 29, 2026 | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | 12.10% | - |
| 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% | - |