Kelly Services, Inc. (FRA:KYS)
Germany · Delayed Price · Currency is EUR 17.90
-1.00 (-5.29%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:KYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 18.70 | 18.70 | 17.90 | 17.90 | 17.90 | -5.29% | - |
| Aug 25, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Aug 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Aug 21, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 6.11% | - |
| Aug 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.20% | - |
| Aug 18, 2026 | 19.70 | 19.70 | 18.10 | 18.10 | 18.04 | -7.65% | - |
| Aug 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.53 | 0.51% | - |
| Aug 14, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.43 | 3.72% | - |
| Aug 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.73 | - | - |
| Aug 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.73 | - | - |
| Aug 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.73 | -2.59% | - |
| Aug 10, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.23 | 1.05% | - |
| Aug 7, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.03 | 3.24% | - |
| Aug 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.43 | 1.65% | - |
| Aug 5, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.13 | 8.33% | - |
| Aug 4, 2026 | 18.20 | 18.20 | 16.80 | 16.80 | 16.74 | -7.69% | - |
| Aug 3, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.13 | -4.21% | - |
| Jul 31, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.93 | -0.52% | - |
| Jul 30, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.03 | 7.30% | - |
| Jul 29, 2026 | 19.30 | 19.30 | 17.80 | 17.80 | 17.74 | 0.56% | - |
| Jul 28, 2026 | 19.20 | 19.20 | 17.70 | 17.70 | 17.64 | -3.28% | - |
| Jul 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.23 | 2.81% | - |
| Jul 24, 2026 | 19.30 | 19.30 | 17.80 | 17.80 | 17.74 | - | - |
| Jul 23, 2026 | 19.30 | 19.30 | 17.80 | 17.80 | 17.74 | -1.66% | - |
| Jul 21, 2026 | 19.80 | 19.80 | 18.10 | 18.10 | 18.04 | -8.59% | - |
| Jul 20, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.73 | - | - |
| Jul 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.73 | 10.00% | - |
| Jul 16, 2026 | 19.60 | 19.60 | 18.00 | 18.00 | 17.94 | -0.55% | - |
| Jul 15, 2026 | 19.80 | 19.80 | 18.10 | 18.10 | 18.04 | -9.05% | - |
| Jul 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.83 | 9.94% | - |
| Jul 13, 2026 | 20.00 | 20.00 | 18.10 | 18.10 | 18.04 | -15.42% | - |
| Jul 9, 2026 | 22.20 | 22.20 | 21.40 | 21.40 | 21.32 | 55.07% | 424 |
| Jun 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.75 | 6.15% | - |
| Jun 17, 2026 | 14.50 | 14.50 | 13.00 | 13.00 | 12.95 | -11.56% | 400 |
| Jun 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.65 | -9.82% | - |
| Jun 15, 2026 | 14.60 | 16.30 | 14.60 | 16.30 | 16.24 | 8.67% | 215 |
| Jun 12, 2026 | 14.70 | 15.00 | 13.60 | 15.00 | 14.95 | 4.90% | 269 |
| Jun 11, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.25 | 5.15% | - |
| Jun 10, 2026 | 14.70 | 14.70 | 13.60 | 13.60 | 13.55 | 10.57% | - |
| May 26, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.26 | -0.81% | - |
| May 22, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.36 | 1.64% | - |
| May 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.16 | 1.67% | - |
| May 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | -5.51% | - |
| May 19, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.65 | -2.31% | - |
| May 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | -0.27% | - |
| May 15, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.99 | 8.26% | - |
| May 14, 2026 | 13.10 | 13.10 | 12.10 | 12.10 | 12.00 | -11.03% | - |
| May 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.48 | 6.25% | - |
| May 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.69 | 4.92% | - |