Kesko Oyj (BIT:1KESK)
Italy
· Delayed Price · Currency is EUR 18.76
+0.52 (2.85%)
At close: Dec 5, 2025
Kesko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 2.85% | - |
| Dec 4, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 3.81% | - |
| Dec 3, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -3.04% | - |
| Dec 2, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.77% | - |
| Dec 1, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -2.35% | - |
| Nov 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.92% | - |
| Nov 27, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -3.14% | - |
| Nov 26, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -2.89% | - |
| Nov 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Nov 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 8.12% | - |
| Nov 21, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.44% | - |
| Nov 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.49% | - |
| Nov 19, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.50% | - |
| Nov 18, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -2.21% | - |
| Nov 17, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.71% | - |
| Nov 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.66% | - |
| Nov 13, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -1.24% | - |
| Nov 12, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.05% | - |
| Nov 11, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.05% | - |
| Nov 10, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.43% | - |
| Nov 7, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.43% | - |
| Nov 6, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.70% | - |
| Nov 5, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.97% | - |
| Nov 4, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.16% | - |
| Nov 3, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.91% | - |
| Oct 31, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -2.74% | - |
| Oct 30, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.82% | - |
| Oct 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.05% | - |
| Oct 28, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.10% | - |
| Oct 27, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.36% | - |
| Oct 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.61% | - |
| Oct 23, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.87% | - |
| Oct 22, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.05% | - |
| Oct 21, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.71% | - |
| Oct 20, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.08% | - |
| Oct 17, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.31% | - |
| Oct 16, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.94% | - |
| Oct 15, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.98% | - |
| Oct 14, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.88% | - |
| Oct 13, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -3.75% | - |
| Oct 10, 2025 | 19.77 | 19.77 | 19.77 | 20.00 | 19.77 | 8.11% | - |
| Oct 9, 2025 | 18.29 | 18.29 | 18.29 | 18.50 | 18.29 | - | - |
| Oct 8, 2025 | 18.29 | 18.29 | 18.29 | 18.50 | 18.29 | - | - |
| Oct 7, 2025 | 18.29 | 18.29 | 18.29 | 18.50 | 18.29 | - | - |
| Oct 6, 2025 | 18.29 | 18.29 | 18.29 | 18.50 | 18.29 | - | - |
| Oct 3, 2025 | 18.29 | 18.29 | 18.29 | 18.50 | 18.29 | - | - |
| Oct 2, 2025 | 18.29 | 18.29 | 18.29 | 18.50 | 18.29 | - | - |
| Oct 1, 2025 | 18.29 | 18.29 | 18.29 | 18.50 | 18.29 | 0.05% | - |
| Sep 30, 2025 | 18.28 | 18.28 | 18.28 | 18.49 | 18.28 | 0.11% | - |
| Sep 29, 2025 | 18.26 | 18.26 | 18.26 | 18.47 | 18.26 | 0.22% | - |
| Sep 26, 2025 | 18.22 | 18.22 | 18.22 | 18.43 | 18.22 | 0.38% | - |
| Sep 25, 2025 | 18.15 | 18.15 | 18.15 | 18.36 | 18.15 | 0.22% | - |
| Sep 24, 2025 | 18.11 | 18.11 | 18.11 | 18.32 | 18.11 | 0.66% | - |
| Sep 23, 2025 | 17.99 | 17.99 | 17.99 | 18.20 | 17.99 | -0.60% | - |
| Sep 22, 2025 | 18.10 | 18.10 | 18.10 | 18.31 | 18.10 | -0.33% | - |
| Sep 19, 2025 | 18.16 | 18.16 | 18.16 | 18.37 | 18.16 | -0.33% | - |
| Sep 18, 2025 | 18.22 | 18.22 | 18.22 | 18.43 | 18.22 | - | - |
| Sep 17, 2025 | 18.22 | 18.22 | 18.22 | 18.43 | 18.22 | -0.59% | - |
| Sep 16, 2025 | 18.33 | 18.33 | 18.33 | 18.54 | 18.33 | -1.80% | - |
| Sep 15, 2025 | 18.66 | 18.66 | 18.66 | 18.88 | 18.66 | -2.02% | - |
| Sep 12, 2025 | 19.05 | 19.05 | 19.05 | 19.27 | 19.05 | 0.57% | - |
| Sep 11, 2025 | 18.94 | 18.94 | 18.94 | 19.16 | 18.94 | -0.21% | - |
| Sep 10, 2025 | 18.98 | 18.98 | 18.98 | 19.20 | 18.98 | -0.31% | - |
| Sep 9, 2025 | 19.04 | 19.04 | 19.04 | 19.26 | 19.04 | 0.47% | - |
| Sep 8, 2025 | 18.95 | 18.95 | 18.95 | 19.17 | 18.95 | -0.26% | - |
| Sep 5, 2025 | 19.00 | 19.00 | 19.00 | 19.22 | 19.00 | 1.64% | - |
| Sep 4, 2025 | 18.69 | 18.69 | 18.69 | 18.91 | 18.69 | 0.27% | - |
| Sep 3, 2025 | 18.64 | 18.64 | 18.64 | 18.86 | 18.64 | -0.32% | - |
| Sep 2, 2025 | 18.70 | 18.70 | 18.70 | 18.92 | 18.70 | -0.79% | - |
| Sep 1, 2025 | 18.85 | 18.85 | 18.85 | 19.07 | 18.85 | 0.42% | - |
| Aug 29, 2025 | 18.77 | 18.77 | 18.77 | 18.99 | 18.77 | -0.42% | - |
| Aug 28, 2025 | 18.85 | 18.85 | 18.85 | 19.07 | 18.85 | 0.21% | - |
| Aug 27, 2025 | 18.81 | 18.81 | 18.81 | 19.03 | 18.81 | -1.96% | - |
| Aug 26, 2025 | 19.19 | 19.19 | 19.19 | 19.41 | 19.19 | -0.77% | - |
| Aug 25, 2025 | 19.34 | 19.34 | 19.34 | 19.56 | 19.34 | -0.86% | - |
| Aug 22, 2025 | 19.50 | 19.50 | 19.50 | 19.73 | 19.50 | 0.66% | - |
| Aug 21, 2025 | 19.38 | 19.38 | 19.38 | 19.60 | 19.37 | 0.36% | - |
| Aug 20, 2025 | 19.31 | 19.31 | 19.31 | 19.53 | 19.31 | 1.56% | - |
| Aug 19, 2025 | 19.01 | 19.01 | 19.01 | 19.23 | 19.01 | - | - |
| Aug 18, 2025 | 19.01 | 19.01 | 19.01 | 19.23 | 19.01 | - | - |
| Aug 14, 2025 | 19.01 | 19.01 | 19.01 | 19.23 | 19.01 | 0.21% | - |
| Aug 13, 2025 | 18.97 | 18.97 | 18.97 | 19.19 | 18.97 | 0.21% | - |
| Aug 12, 2025 | 18.93 | 18.93 | 18.93 | 19.15 | 18.93 | -0.47% | - |
| Aug 11, 2025 | 19.02 | 19.02 | 19.02 | 19.24 | 19.02 | -0.57% | - |
| Aug 8, 2025 | 19.13 | 19.13 | 19.13 | 19.35 | 19.13 | 0.78% | - |
| Aug 7, 2025 | 18.98 | 18.98 | 18.98 | 19.20 | 18.98 | 0.10% | - |
| Aug 6, 2025 | 18.96 | 18.96 | 18.96 | 19.18 | 18.96 | -0.26% | - |
| Aug 5, 2025 | 19.01 | 19.01 | 19.01 | 19.23 | 19.01 | 1.10% | - |
| Aug 4, 2025 | 18.80 | 18.80 | 18.80 | 19.02 | 18.80 | - | - |
| Aug 1, 2025 | 18.80 | 18.80 | 18.80 | 19.02 | 18.80 | -0.73% | - |
| Jul 31, 2025 | 18.94 | 18.94 | 18.94 | 19.16 | 18.94 | -0.21% | - |
| Jul 30, 2025 | 18.98 | 18.98 | 18.98 | 19.20 | 18.98 | -0.67% | - |
| Jul 29, 2025 | 19.11 | 19.11 | 19.11 | 19.33 | 19.11 | -0.72% | - |
| Jul 28, 2025 | 19.25 | 19.25 | 19.25 | 19.47 | 19.25 | 0.67% | - |
| Jul 25, 2025 | 19.12 | 19.12 | 19.12 | 19.34 | 19.12 | -0.05% | - |
| Jul 24, 2025 | 19.13 | 19.13 | 19.13 | 19.35 | 19.13 | -0.26% | - |
| Jul 23, 2025 | 19.18 | 19.18 | 19.18 | 19.40 | 19.18 | -0.97% | - |
| Jul 22, 2025 | 19.37 | 19.37 | 19.37 | 19.59 | 19.36 | -3.97% | - |
| Jul 21, 2025 | 20.17 | 20.17 | 20.17 | 20.40 | 20.17 | -2.95% | - |
| Jul 18, 2025 | 20.78 | 20.78 | 20.78 | 21.02 | 20.78 | - | - |