Skip to main content
Key Tronic Corporation (FRA:KT1)
Germany flag Germany · Delayed Price · Currency is EUR
2.200
+0.120 (5.77%)
At close: Dec 5, 2025

Key Tronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.122.122.082.082.08-2.80%-
Dec 3, 20252.202.202.142.142.14-0.93%-
Dec 2, 20252.202.202.162.162.160.93%-
Dec 1, 20252.162.162.142.142.14-3.60%-
Nov 28, 20252.302.302.222.222.22-2.63%-
Nov 27, 20252.282.282.282.282.285.56%-
Nov 26, 20252.202.202.162.162.16-3.57%-
Nov 25, 20252.282.282.242.242.241.82%-
Nov 24, 20252.222.242.202.202.202.80%-
Nov 21, 20252.182.182.142.142.14-2.73%-
Nov 20, 20252.242.242.202.202.203.77%-
Nov 19, 20252.162.162.122.122.12-5.36%-
Nov 18, 20252.282.282.242.242.24-5.08%-
Nov 17, 20252.382.382.362.362.360.85%-
Nov 14, 20252.382.402.342.342.34-1.68%-
Nov 13, 20252.442.442.382.382.38-2.46%-
Nov 12, 20252.502.502.442.442.44-4.69%-
Nov 11, 20252.502.562.502.562.564.07%-
Nov 10, 20252.462.462.462.462.460.82%-
Nov 7, 20252.462.462.442.442.441.67%-
Nov 6, 20252.442.442.402.402.40-13.67%-
Nov 5, 20252.902.902.702.782.78-0.71%500
Nov 4, 20252.822.862.802.802.80-4.76%-
Nov 3, 20252.983.022.942.942.942.08%-
Oct 31, 20252.902.902.842.882.880.70%-
Oct 30, 20253.023.022.862.862.860.70%-
Oct 29, 20252.902.902.842.842.841.43%-
Oct 28, 20252.742.802.722.802.801.45%-
Oct 27, 20252.722.762.682.762.76-0.72%-
Oct 24, 20252.762.782.762.782.782.21%-
Oct 23, 20252.722.722.722.722.72-1.45%-
Oct 22, 20252.782.782.762.762.762.22%-
Oct 21, 20252.742.742.702.702.702.27%-
Oct 20, 20252.642.642.642.642.641.54%-
Oct 17, 20252.682.682.602.602.60-7.14%-
Oct 16, 20252.762.802.762.802.803.70%-
Oct 15, 20252.762.762.702.702.700.75%-
Oct 14, 20252.702.702.682.682.680.75%-
Oct 13, 20252.702.702.662.662.66-3.62%-
Oct 10, 20252.802.802.762.762.76-2.13%-
Oct 9, 20252.862.862.822.822.822.17%-
Oct 8, 20252.802.802.762.762.76-2.13%-
Oct 7, 20252.842.862.822.822.82-0.70%-
Oct 6, 20252.862.882.842.842.840.71%-
Oct 3, 20252.882.902.822.822.820.71%-
Oct 2, 20252.842.842.802.802.80-1.41%-
Oct 1, 20252.962.962.842.842.84-0.70%-
Sep 30, 20252.902.902.862.862.861.42%-
Sep 29, 20252.882.902.822.822.82-3.42%-
Sep 26, 20252.962.962.922.922.92-0.68%-
Sep 25, 20252.882.942.882.942.942.80%-
Sep 24, 20252.862.862.862.862.86-2.05%-
Sep 23, 20252.942.942.922.922.920.69%-
Sep 22, 20252.962.962.902.902.90-1.36%-
Sep 19, 20252.982.982.942.942.941.38%-
Sep 18, 20252.842.902.842.902.90-2.68%-
Sep 17, 20252.983.002.982.982.983.47%-
Sep 16, 20252.922.922.882.882.88-2.70%-
Sep 15, 20253.023.022.962.962.964.96%-
Sep 12, 20252.842.842.822.822.822.17%-
Sep 11, 20252.782.782.762.762.762.22%-
Sep 10, 20252.722.722.702.702.702.27%-
Sep 9, 20252.662.662.642.642.641.54%-
Sep 8, 20252.662.662.602.602.60-1.52%-
Sep 5, 20252.402.642.402.642.6411.86%-
Sep 4, 20252.382.382.362.362.36-4.84%-
Sep 3, 20252.462.482.462.482.483.33%-
Sep 2, 20252.422.442.402.402.40-0.83%-
Sep 1, 20252.422.422.422.422.422.54%-
Aug 29, 20252.382.382.362.362.36-4.84%-
Aug 28, 20252.502.502.482.482.482.48%-
Aug 27, 20252.462.462.422.422.42--
Aug 26, 20252.402.422.402.422.422.54%-
Aug 25, 20252.442.442.362.362.364.42%-
Aug 22, 20252.342.342.262.262.26--
Aug 21, 20252.342.342.262.262.26-0.88%-
Aug 20, 20252.342.342.282.282.28--
Aug 19, 20252.342.342.282.282.280.88%-
Aug 18, 20252.322.322.262.262.26--
Aug 15, 20252.342.342.262.262.26-2.59%-
Aug 14, 20252.382.382.322.322.323.57%-
Aug 13, 20252.322.322.242.242.24-0.88%-
Aug 12, 20252.302.302.262.262.26-0.88%-
Aug 11, 20252.342.342.282.282.28-3.39%-
Aug 8, 20252.422.422.362.362.36-1.67%-
Aug 7, 20252.462.462.402.402.400.84%-
Aug 6, 20252.462.462.382.382.38--
Aug 5, 20252.422.422.382.382.38-0.83%-
Aug 4, 20252.482.482.402.402.40-1.64%-
Aug 1, 20252.502.522.442.442.440.83%-
Jul 31, 20252.502.502.422.422.42-2.42%-
Jul 30, 20252.522.522.482.482.48--
Jul 29, 20252.562.582.482.482.48-2.36%-
Jul 28, 20252.502.542.502.542.540.79%-
Jul 25, 20252.482.522.482.522.525.00%-
Jul 24, 20252.522.522.402.402.400.84%-
Jul 23, 20252.422.422.382.382.38-0.83%-
Jul 22, 20252.462.462.402.402.40-0.83%-
Jul 21, 20252.502.502.422.422.42-1.63%-
Jul 18, 20252.522.522.462.462.46-0.81%-