KATEK SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	19.20	19.20	19.20	19.20	19.20	-	327
Jan 14, 2026	19.10	19.20	19.10	19.20	19.20	-	278
Jan 13, 2026	19.10	19.20	19.10	19.20	19.20	-	141
Jan 12, 2026	19.20	19.20	19.20	19.20	19.20	0.52%	7
Jan 9, 2026	19.10	19.10	19.10	19.10	19.10	-0.52%	305
Jan 8, 2026	19.10	19.20	19.10	19.20	19.20	-	318
Jan 7, 2026	19.00	19.20	19.00	19.20	19.20	1.05%	710
Jan 6, 2026	19.00	19.60	19.00	19.00	19.00	-	234
Jan 5, 2026	19.00	19.00	19.00	19.00	19.00	-	982
Jan 2, 2026	18.80	19.00	18.80	19.00	19.00	1.06%	3,268
Dec 30, 2025	18.80	18.80	18.80	18.80	18.80	-	110
Dec 29, 2025	18.80	18.80	18.80	18.80	18.80	-	1,113
Dec 23, 2025	18.80	18.80	18.80	18.80	18.80	-	687
Dec 22, 2025	18.80	18.80	18.80	18.80	18.80	-	298
Dec 19, 2025	18.60	18.90	18.60	18.80	18.80	1.08%	649
Dec 18, 2025	18.60	18.60	18.60	18.60	18.60	-	-
Dec 17, 2025	18.60	18.60	18.60	18.60	18.60	-	-
Dec 16, 2025	18.50	18.60	18.50	18.60	18.60	-	270
Dec 15, 2025	18.70	18.70	18.60	18.60	18.60	-0.53%	366
Dec 12, 2025	18.70	18.80	18.70	18.70	18.70	-1.58%	199
Dec 11, 2025	18.70	19.00	18.70	19.00	19.00	1.60%	2,931
Dec 10, 2025	18.50	18.70	18.50	18.70	18.70	1.08%	455
Dec 9, 2025	18.50	18.50	18.50	18.50	18.50	-0.54%	159
Dec 8, 2025	18.40	18.60	18.40	18.60	18.60	1.09%	1,813
Dec 5, 2025	18.40	18.40	18.40	18.40	18.40	-0.54%	-
Dec 4, 2025	18.30	18.50	18.30	18.50	18.50	-0.54%	1,470
Dec 3, 2025	18.40	18.60	18.30	18.60	18.60	0.54%	36,762
Dec 2, 2025	18.30	18.50	18.30	18.50	18.50	-	41,119
Dec 1, 2025	18.50	18.50	18.30	18.50	18.50	-	666
Nov 28, 2025	18.50	18.60	18.50	18.50	18.50	-	611
Nov 27, 2025	18.50	18.50	18.50	18.50	18.50	-0.54%	208
Nov 26, 2025	18.50	18.80	18.50	18.60	18.60	0.54%	10,501
Nov 25, 2025	18.50	18.60	18.50	18.50	18.50	-	5,572
Nov 24, 2025	18.50	18.70	18.50	18.50	18.50	-0.54%	5,848
Nov 21, 2025	18.60	18.60	18.60	18.60	18.60	0.54%	22
Nov 20, 2025	18.40	18.50	18.40	18.50	18.50	-0.54%	376
Nov 19, 2025	18.50	18.60	18.50	18.60	18.60	0.54%	465
Nov 18, 2025	18.40	18.50	18.40	18.50	18.50	0.54%	120
Nov 17, 2025	18.40	18.40	18.40	18.40	18.40	-1.60%	-
Nov 14, 2025	18.30	18.70	18.30	18.70	18.70	2.19%	2,528
Nov 13, 2025	18.30	18.70	18.30	18.30	18.30	-2.66%	1,004
Nov 12, 2025	18.30	18.90	18.30	18.80	18.80	-0.53%	615
Nov 11, 2025	18.90	19.00	18.60	18.90	18.90	-	5,800
Nov 10, 2025	18.50	20.80	18.50	18.90	18.90	1.61%	2,440
Nov 7, 2025	18.50	18.60	18.50	18.60	18.60	0.54%	110
Nov 6, 2025	18.50	18.50	18.50	18.50	18.50	-	-
Nov 5, 2025	18.50	19.50	18.50	18.50	18.50	-	938
Nov 4, 2025	18.50	18.50	18.50	18.50	18.50	-	-
Nov 3, 2025	18.60	18.60	18.50	18.50	18.50	-	377
Oct 31, 2025	18.50	18.50	18.50	18.50	18.50	-	410