KATEK SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 30, 2025	18.50	18.50	18.50	18.50	18.50	-	-
Oct 29, 2025	18.50	18.50	18.50	18.50	18.50	-1.07%	-
Oct 28, 2025	17.40	19.00	17.40	18.70	18.70	1.08%	541
Oct 27, 2025	18.50	18.50	18.50	18.50	18.50	-	-
Oct 24, 2025	18.50	18.50	18.50	18.50	18.50	-1.07%	-
Oct 23, 2025	18.40	18.70	18.40	18.70	18.70	1.08%	310
Oct 22, 2025	18.50	18.50	18.50	18.50	18.50	-	-
Oct 21, 2025	18.50	18.50	18.50	18.50	18.50	-0.54%	-
Oct 20, 2025	18.50	18.60	18.50	18.60	18.60	0.54%	31
Oct 17, 2025	18.50	18.50	18.50	18.50	18.50	-	200
Oct 16, 2025	18.50	18.50	18.50	18.50	18.50	-4.64%	-
Oct 15, 2025	17.40	19.40	17.40	19.40	19.40	4.86%	12
Oct 14, 2025	18.50	18.50	18.50	18.50	18.50	-	26
Oct 13, 2025	17.60	19.00	17.60	18.50	18.50	-	140
Oct 10, 2025	17.60	18.50	17.60	18.50	18.50	-	723
Oct 9, 2025	17.60	18.50	17.60	18.50	18.50	5.11%	211
Oct 8, 2025	17.60	17.60	17.60	17.60	17.60	-4.86%	-
Oct 7, 2025	17.40	18.50	17.40	18.50	18.50	-	200
Oct 6, 2025	17.50	18.50	17.50	18.50	18.50	-0.54%	490
Oct 3, 2025	17.40	18.60	17.40	18.60	18.60	6.90%	52
Oct 2, 2025	17.40	17.40	17.40	17.40	17.40	-0.57%	-
Oct 1, 2025	17.40	17.50	17.40	17.50	17.50	-2.78%	20
Sep 30, 2025	17.50	18.00	17.50	18.00	18.00	-	150
Sep 29, 2025	17.40	18.00	17.40	18.00	18.00	-	154
Sep 26, 2025	17.10	18.00	17.10	18.00	18.00	-	1,402