TipRanks
Go Ultimate55% OFF

Key Tronic (KT1) Historical Prices

DE:KT1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20261.941.941.921.921.92+4.35%00.00
Oct 30, 20261.891.891.841.841.84-0.54%00.00
Oct 29, 20261.831.851.811.851.85-1.07%00.00
Oct 28, 20261.871.871.851.871.87+0.00%00.00
Oct 27, 20261.861.871.841.871.87+1.08%00.00
Oct 26, 20261.861.861.851.851.85-1.60%00.00
Oct 23, 20261.901.911.881.881.88+0.53%00.00
Oct 22, 20261.881.881.871.871.87-0.53%00.00
Oct 21, 20261.901.901.881.881.88+1.08%00.00
Oct 20, 20261.891.891.861.861.86+1.09%00.00
Oct 19, 20261.861.861.841.841.84-3.16%00.00
Oct 16, 20261.901.901.901.901.90+3.83%00.00
Oct 15, 20261.851.851.831.831.83+0.00%00.00
Oct 14, 20261.851.851.831.831.83+2.81%00.00
Oct 13, 20261.801.801.781.781.78-3.78%00.00
Oct 12, 20261.871.871.851.851.85-4.15%00.00
Oct 09, 20261.941.941.931.931.93+2.66%00.00
Oct 08, 20261.911.911.881.881.88-1.05%00.00
Oct 07, 20261.921.941.901.901.90-1.04%00.00
Oct 06, 20261.901.941.901.921.92-2.04%00.00
Oct 05, 20261.981.981.961.961.96+4.81%00.00
Oct 02, 20261.881.881.871.871.87+3.89%00.00
Oct 01, 20261.831.831.801.801.80+0.56%00.00
Sep 30, 20261.801.811.791.791.79-1.10%00.00
Sep 29, 20261.811.811.811.811.81-2.69%00.00
Sep 28, 20261.811.861.811.861.86+0.54%00.00
Sep 25, 20261.831.851.831.851.85-2.63%00.00
Sep 24, 20261.911.911.861.901.90-4.04%00.00
Sep 23, 20262.062.061.981.981.98+1.02%00.00
Sep 22, 20261.961.961.961.961.96-2.00%00.00
Sep 21, 20261.962.061.962.002.00-0.99%00.00
Sep 18, 20262.062.062.022.022.02+1.00%00.00
Sep 17, 20262.062.062.002.002.00+0.00%00.00
Sep 16, 20262.062.062.002.002.00-1.96%00.00
Sep 15, 20262.062.062.042.042.04+2.00%00.00
Sep 14, 20262.062.062.002.002.00+0.00%00.00
Sep 11, 20262.062.062.002.002.00+1.52%00.00
Sep 10, 20261.961.971.961.971.97-0.51%00.00
Sep 09, 20262.022.021.981.981.98-1.00%00.00
Sep 08, 20262.022.022.002.002.00-2.91%00.00
Sep 07, 20262.062.062.062.062.06+1.98%00.00
Sep 04, 20262.042.042.022.022.02-1.94%00.00
Sep 03, 20262.082.082.062.062.06-2.83%00.00
Sep 02, 20262.142.142.122.122.12+1.92%00.00
Sep 01, 20262.122.122.082.082.08-8.77%00.00
Aug 31, 20262.322.322.282.282.28-5.00%00.00
Aug 28, 20262.602.602.402.402.40-21.05%50031.50
Aug 27, 20263.123.123.043.043.04-3.80%00.00
Aug 26, 20263.223.223.163.163.16+0.00%00.00
Aug 25, 20263.183.183.163.163.16-0.63%00.00