KATEK SE (HAM:KTEK)
Germany · Delayed Price · Currency is EUR 20.20
+0.40 (2.02%)
At close: Feb 6, 2026
KATEK SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |