tiprankstipranks
Key Tronic Corp. (DE:KT1)
FRANKFURT:KT1
Germany Market
KT1
Key Tronic
RESEARCH TOOLSreports

Key Tronic (KT1) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
2.06
2.06
2.00
2.00
2.00
+1.52%
0
0.00
Sep 10, 2026
1.96
1.97
1.96
1.97
1.97
-0.51%
0
0.00
Sep 09, 2026
2.02
2.02
1.98
1.98
1.98
-1.00%
0
0.00
Sep 08, 2026
2.02
2.02
2.00
2.00
2.00
-2.91%
0
0.00
Sep 07, 2026
2.06
2.06
2.06
2.06
2.06
+1.98%
0
0.00
Sep 04, 2026
2.04
2.04
2.02
2.02
2.02
-1.94%
0
0.00
Sep 03, 2026
2.08
2.08
2.06
2.06
2.06
-2.83%
0
0.00
Sep 02, 2026
2.14
2.14
2.12
2.12
2.12
+1.92%
0
0.00
Sep 01, 2026
2.12
2.12
2.08
2.08
2.08
-8.77%
0
0.00
Aug 31, 2026
2.32
2.32
2.28
2.28
2.28
-5.00%
0
0.00
Aug 28, 2026
2.60
2.60
2.40
2.40
2.40
-21.05%
500
31.50
Aug 27, 2026
3.12
3.12
3.04
3.04
3.04
-3.80%
0
0.00
Aug 26, 2026
3.22
3.22
3.16
3.16
3.16
0.00%
0
0.00
Aug 25, 2026
3.18
3.18
3.16
3.16
3.16
-0.63%
0
0.00
Aug 24, 2026
3.18
3.18
3.18
3.18
3.18
+3.25%
0
0.00
Aug 21, 2026
3.12
3.12
3.08
3.08
3.08
-0.65%
0
0.00
Aug 20, 2026
3.22
3.22
3.10
3.10
3.10
-3.13%
0
0.00
Aug 19, 2026
3.28
3.28
3.20
3.20
3.20
-1.23%
0
0.00
Aug 18, 2026
3.22
3.28
3.22
3.24
3.24
0.00%
0
0.00
Aug 17, 2026
3.22
3.28
3.22
3.24
3.24
-1.82%
0
0.00
Aug 14, 2026
3.28
3.30
3.28
3.30
3.30
+2.48%
0
0.00
Aug 13, 2026
3.28
3.28
3.22
3.22
3.22
0.00%
0
0.00
Aug 12, 2026
3.28
3.28
3.22
3.22
3.22
-8.52%
0
0.00
Aug 11, 2026
3.52
3.56
3.52
3.52
3.52
+1.15%
0
0.00
Aug 10, 2026
3.52
3.52
3.48
3.48
3.48
-1.14%
0
0.00
Aug 07, 2026
3.52
3.52
3.52
3.52
3.52
+3.53%
0
0.00
Aug 06, 2026
3.46
3.46
3.40
3.40
3.40
-1.73%
0
0.00
Aug 05, 2026
3.48
3.48
3.46
3.46
3.46
+1.17%
0
0.00
Aug 04, 2026
3.38
3.42
3.38
3.42
3.42
+1.79%
0
0.00
Aug 03, 2026
3.38
3.38
3.36
3.36
3.36
-1.75%
0
0.00
Jul 31, 2026
3.42
3.42
3.42
3.42
3.42
+0.59%
0
0.00
Jul 30, 2026
3.32
3.40
3.32
3.40
3.40
-1.16%
0
0.00
Jul 29, 2026
3.42
3.44
3.42
3.44
3.44
-0.58%
0
0.00
Jul 28, 2026
3.42
3.46
3.42
3.46
3.46
+6.13%
0
0.00
Jul 27, 2026
3.22
3.26
3.22
3.26
3.26
-1.21%
0
0.00
Jul 24, 2026
3.28
3.30
3.28
3.30
3.30
0.00%
0
0.00
Jul 23, 2026
3.32
3.38
3.30
3.30
3.30
+2.48%
0
0.00
Jul 22, 2026
3.22
3.22
3.22
3.22
3.22
-1.83%
0
0.00
Jul 21, 2026
3.28
3.28
3.28
3.28
3.28
-3.53%
0
0.00
Jul 20, 2026
3.38
3.40
3.38
3.40
3.40
0.00%
0
0.00
Jul 17, 2026
3.44
3.44
3.38
3.40
3.40
-5.56%
0
0.00
Jul 16, 2026
3.58
3.62
3.58
3.60
3.60
+2.27%
0
0.00
Jul 15, 2026
3.58
3.58
3.52
3.52
3.52
+4.76%
0
0.00
Jul 14, 2026
3.44
3.44
3.36
3.36
3.36
-6.67%
0
0.00
Jul 13, 2026
3.58
3.60
3.52
3.60
3.60
+3.45%
0
0.00
Jul 10, 2026
3.52
3.52
3.48
3.48
3.48
+2.35%
0
0.00
Jul 09, 2026
3.42
3.42
3.40
3.40
3.40
-0.58%
0
0.00
Jul 08, 2026
3.48
3.48
3.42
3.42
3.42
-3.93%
0
0.00
Jul 07, 2026
3.58
3.58
3.56
3.56
3.56
-2.73%
0
0.00
Jul 06, 2026
3.72
3.72
3.66
3.66
3.66
+1.10%
0
0.00
Rows:
50