Kelt Exploration Ltd. (FRA:2KE)
Germany
· Delayed Price · Currency is EUR 4.800
-0.020 (-0.41%)
Last updated: Dec 5, 2025, 8:06 AM CET
Kelt Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 2.07% | - |
| Dec 4, 2025 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | 2.55% | - |
| Dec 3, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Dec 2, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Dec 1, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 6.25% | - |
| Nov 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| Nov 27, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | - | - |
| Nov 26, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | -4.31% | - |
| Nov 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.11% | - |
| Nov 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Nov 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Nov 20, 2025 | 4.60 | 4.64 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Nov 19, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.15% | - |
| Nov 18, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -4.41% | - |
| Nov 17, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Nov 14, 2025 | 4.68 | 4.68 | 4.58 | 4.58 | 4.58 | -2.14% | - |
| Nov 13, 2025 | 4.84 | 4.84 | 4.68 | 4.68 | 4.68 | -5.65% | - |
| Nov 12, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 6.44% | - |
| Nov 11, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Nov 10, 2025 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | 3.11% | - |
| Nov 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Nov 6, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Nov 5, 2025 | 4.14 | 4.48 | 4.14 | 4.48 | 4.48 | 9.27% | - |
| Nov 4, 2025 | 4.10 | 4.14 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Nov 3, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 6.28% | - |
| Oct 31, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Oct 30, 2025 | 3.70 | 3.84 | 3.70 | 3.84 | 3.84 | 2.67% | - |
| Oct 29, 2025 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 1.63% | - |
| Oct 28, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Oct 27, 2025 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Oct 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Oct 23, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 2.69% | - |
| Oct 22, 2025 | 3.72 | 3.72 | 3.68 | 3.72 | 3.72 | 2.76% | - |
| Oct 21, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Oct 20, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Oct 17, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Oct 16, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.56% | - |
| Oct 15, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | -2.04% | 650 |
| Oct 14, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Oct 13, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Oct 10, 2025 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -3.83% | - |
| Oct 9, 2025 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Oct 8, 2025 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Oct 7, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Oct 6, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Oct 3, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Oct 2, 2025 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | - | - |
| Oct 1, 2025 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -2.86% | - |
| Sep 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Sep 29, 2025 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Sep 26, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | -0.46% | - |
| Sep 25, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Sep 24, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 1.90% | - |
| Sep 23, 2025 | 4.22 | 4.26 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Sep 22, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Sep 19, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Sep 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Sep 17, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Sep 16, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Sep 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Sep 12, 2025 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | 3.50% | - |
| Sep 11, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Sep 10, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | 2.01% | - |
| Sep 9, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Sep 8, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Sep 5, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | - |
| Sep 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Sep 3, 2025 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 2, 2025 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Sep 1, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Aug 29, 2025 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -2.38% | - |
| Aug 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Aug 26, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Aug 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Aug 22, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 4.02% | - |
| Aug 21, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Aug 20, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Aug 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Aug 18, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Aug 15, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 14, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Aug 13, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 12, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.48% | - |
| Aug 11, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Aug 8, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.37% | - |
| Aug 7, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Aug 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Aug 5, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Aug 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.49% | - |
| Aug 1, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Jul 31, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Jul 30, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | - |
| Jul 29, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Jul 28, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Jul 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jul 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | - |
| Jul 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Jul 22, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.55% | - |
| Jul 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | - |