Keisei Electric Railway Co., Ltd. (FRA:KEI)
Germany
· Delayed Price · Currency is EUR 6.75
-0.05 (-0.74%)
Last updated: Dec 5, 2025, 8:03 AM CET
Keisei Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Dec 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Dec 2, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Dec 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Nov 28, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Nov 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Nov 26, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Nov 25, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Nov 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Nov 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Nov 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Nov 19, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Nov 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Nov 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | 50 |
| Nov 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.23% | - |
| Nov 13, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Nov 12, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Nov 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Nov 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Nov 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Nov 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Nov 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 270 |
| Nov 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Nov 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 31, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Oct 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Oct 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Oct 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Oct 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Oct 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Oct 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Oct 21, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Oct 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Oct 17, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Oct 16, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Oct 15, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Oct 14, 2025 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 4.86% | 270 |
| Oct 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | - |
| Oct 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Oct 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Oct 7, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Oct 3, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Oct 2, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Oct 1, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Sep 30, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Sep 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Sep 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | - | - |
| Sep 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | 0.63% | - |
| Sep 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | - | - |
| Sep 23, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | - | - |
| Sep 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | 1.92% | - |
| Sep 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.75 | -1.89% | - |
| Sep 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | -0.62% | - |
| Sep 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | -0.62% | - |
| Sep 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.00 | 1.26% | - |
| Sep 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | - | - |
| Sep 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | -2.45% | - |
| Sep 11, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.10 | -0.61% | - |
| Sep 10, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | -1.80% | - |
| Sep 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.30 | 1.83% | - |
| Sep 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | 0.61% | - |
| Sep 5, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.10 | 1.24% | - |
| Sep 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.00 | 0.63% | - |
| Sep 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | 0.63% | - |
| Sep 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | -1.24% | - |
| Sep 1, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.00 | 1.90% | - |
| Aug 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | -1.86% | - |
| Aug 28, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.00 | 1.26% | - |
| Aug 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | 0.63% | - |
| Aug 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | -1.86% | - |
| Aug 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.00 | 0.63% | - |
| Aug 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | 0.63% | - |
| Aug 21, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | -0.62% | - |
| Aug 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | 4.58% | - |
| Aug 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | 1.32% | - |
| Aug 18, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | - | - |
| Aug 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | 1.34% | - |
| Aug 14, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | 0.68% | - |
| Aug 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | -1.33% | - |
| Aug 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | - | - |
| Aug 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | 0.67% | - |
| Aug 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | 0.68% | - |
| Aug 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | - | - |
| Aug 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | -0.67% | - |
| Aug 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | 0.68% | - |
| Aug 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | 0.68% | - |
| Aug 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | -1.34% | - |
| Jul 31, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | 1.36% | - |
| Jul 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 0.68% | - |
| Jul 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | 0.69% | - |
| Jul 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -0.68% | - |
| Jul 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | -0.68% | - |
| Jul 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - | - |
| Jul 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 1.38% | - |
| Jul 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -0.68% | - |
| Jul 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | 0.69% | - |
| Jul 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -0.68% | - |