Kelly Services, Inc. (FRA:KYSA)
Germany · Delayed Price · Currency is EUR 7.70
+0.05 (0.65%)
At close: Dec 19, 2025
Kelly Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Dec 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Dec 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Dec 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Dec 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Dec 12, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Dec 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Dec 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 9, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Dec 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Dec 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Dec 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Dec 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Dec 2, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Dec 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 150 |
| Nov 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Nov 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Nov 25, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Nov 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Nov 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Nov 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Nov 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Nov 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.29 | 2.80% | - |
| Nov 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.09 | -4.03% | - |
| Nov 14, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | 0.68% | - |
| Nov 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | -1.99% | - |
| Nov 12, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.48 | -1.31% | 440 |
| Nov 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | -7.83% | - |
| Nov 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | 2.47% | - |
| Nov 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | -10.00% | - |
| Nov 6, 2025 | 9.85 | 9.85 | 9.00 | 9.00 | 8.92 | -7.69% | 215 |
| Nov 5, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | 0.52% | - |
| Nov 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | - | - |
| Nov 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | -2.02% | - |
| Oct 31, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | 0.51% | - |
| Oct 30, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | -3.43% | - |
| Oct 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | -1.92% | - |
| Oct 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | -2.80% | - |
| Oct 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | -0.93% | - |
| Oct 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | 0.93% | - |
| Oct 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | -1.83% | - |
| Oct 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | 2.83% | - |
| Oct 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | 0.95% | - |
| Oct 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | 0.96% | - |
| Oct 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | -1.89% | - |
| Oct 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | - | - |
| Oct 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | 0.95% | - |
| Oct 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | -0.94% | - |
| Oct 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | -3.64% | - |