KATEK SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	19.50	19.50	19.50	19.50	19.50	-	-
Feb 25, 2026	19.60	19.60	19.50	19.50	19.50	-0.51%	156
Feb 24, 2026	19.50	19.60	19.50	19.60	19.60	-	100
Feb 23, 2026	19.50	19.60	19.50	19.60	19.60	0.51%	50
Feb 20, 2026	19.50	19.50	19.50	19.50	19.50	-	-
Feb 19, 2026	19.50	19.50	19.50	19.50	19.50	-	-
Feb 18, 2026	19.50	19.50	19.50	19.50	19.50	-	62
Feb 17, 2026	19.50	19.50	19.50	19.50	19.50	-	266
Feb 16, 2026	19.50	19.50	19.50	19.50	19.50	0.52%	150
Feb 13, 2026	19.40	19.40	19.40	19.40	19.40	-0.51%	-
Feb 12, 2026	19.50	19.50	19.50	19.50	19.50	1.04%	386
Feb 11, 2026	19.30	19.30	19.30	19.30	19.30	-3.50%	-
Feb 10, 2026	19.30	20.00	19.30	20.00	20.00	-	134
Feb 9, 2026	19.30	20.00	19.30	20.00	20.00	-0.99%	59
Feb 6, 2026	19.30	20.20	19.30	20.20	20.20	2.02%	1,289
Feb 5, 2026	19.80	20.20	19.80	19.80	19.80	0.51%	2,073
Feb 4, 2026	19.70	20.00	19.60	19.70	19.70	-	3,278
Feb 3, 2026	19.70	19.90	19.70	19.70	19.70	-	2,300
Feb 2, 2026	19.70	19.90	19.70	19.70	19.70	-	5,294
Jan 30, 2026	19.30	19.70	19.30	19.70	19.70	1.03%	6,037
Jan 29, 2026	19.30	19.50	19.30	19.50	19.50	1.04%	6
Jan 28, 2026	19.10	19.30	19.10	19.30	19.30	0.52%	124
Jan 27, 2026	19.20	19.20	19.20	19.20	19.20	-	2,600
Jan 26, 2026	19.20	19.20	19.20	19.20	19.20	-	65
Jan 23, 2026	19.20	19.20	19.20	19.20	19.20	-	913
Jan 22, 2026	19.20	19.20	19.20	19.20	19.20	-	-
Jan 21, 2026	19.30	19.30	19.20	19.20	19.20	-	270
Jan 20, 2026	19.20	19.20	19.20	19.20	19.20	-	700
Jan 19, 2026	19.20	19.20	19.20	19.20	19.20	-	50
Jan 16, 2026	19.20	19.20	19.20	19.20	19.20	-	1,080
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