KATEK SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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