Kelly Services, Inc. (FRA:KYSA)
Germany
· Delayed Price · Currency is EUR 7.50
+0.05 (0.67%)
At close: Dec 4, 2025
Kelly Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Dec 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Dec 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Dec 2, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Dec 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 150 |
| Nov 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Nov 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Nov 25, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Nov 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Nov 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Nov 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Nov 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Nov 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.29 | 2.80% | - |
| Nov 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.09 | -4.03% | - |
| Nov 14, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | 0.68% | - |
| Nov 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | -1.99% | - |
| Nov 12, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.48 | -1.31% | 440 |
| Nov 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | -7.83% | - |
| Nov 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | 2.47% | - |
| Nov 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | -10.00% | - |
| Nov 6, 2025 | 9.85 | 9.85 | 9.00 | 9.00 | 8.92 | -7.69% | 215 |
| Nov 5, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | 0.52% | - |
| Nov 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | - | - |
| Nov 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | -2.02% | - |
| Oct 31, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | 0.51% | - |
| Oct 30, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | -3.43% | - |
| Oct 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | -1.92% | - |
| Oct 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | -2.80% | - |
| Oct 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | -0.93% | - |
| Oct 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | 0.93% | - |
| Oct 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | -1.83% | - |
| Oct 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | 2.83% | - |
| Oct 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | 0.95% | - |
| Oct 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | 0.96% | - |
| Oct 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | -1.89% | - |
| Oct 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | - | - |
| Oct 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | 0.95% | - |
| Oct 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | -0.94% | - |
| Oct 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | -3.64% | - |
| Oct 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.90 | -1.79% | - |
| Oct 9, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | 2.75% | - |
| Oct 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | -0.91% | - |
| Oct 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.90 | - | - |
| Oct 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.90 | - | - |
| Oct 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.90 | -0.90% | - |
| Oct 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | - | - |
| Oct 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | - | - |
| Sep 30, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | -0.89% | - |
| Sep 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | 1.82% | - |
| Sep 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.90 | - | - |
| Sep 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.90 | -2.65% | - |
| Sep 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | -1.74% | - |
| Sep 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.40 | -3.36% | - |
| Sep 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.80 | -1.65% | - |
| Sep 19, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | 2.54% | - |
| Sep 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.70 | 0.85% | - |
| Sep 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.60 | 0.86% | - |
| Sep 16, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.50 | 0.87% | - |
| Sep 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.40 | -1.71% | - |
| Sep 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.60 | 4.46% | - |
| Sep 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | -0.88% | - |
| Sep 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | -2.59% | - |
| Sep 9, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.50 | -0.85% | - |
| Sep 8, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.60 | -1.68% | - |
| Sep 5, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.80 | 3.48% | - |
| Sep 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.40 | -4.17% | - |
| Sep 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | -0.83% | - |
| Sep 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | 0.83% | - |
| Sep 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | - | - |
| Aug 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | -0.83% | - |
| Aug 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | - | - |
| Aug 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | -0.82% | - |
| Aug 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.09 | -2.40% | - |
| Aug 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.39 | 1.63% | - |
| Aug 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | - | - |
| Aug 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | 1.65% | - |
| Aug 20, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | 0.83% | - |
| Aug 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | 0.84% | - |
| Aug 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | -0.83% | - |
| Aug 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | -3.23% | - |
| Aug 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | 1.64% | - |
| Aug 13, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.03 | 2.52% | - |
| Aug 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | -1.65% | - |
| Aug 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.93 | 10.00% | - |
| Aug 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | 4.76% | - |
| Aug 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | - | 1 |
| Aug 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | - | - |
| Aug 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | 1.94% | - |
| Aug 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | -3.74% | - |
| Aug 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | -1.83% | - |
| Jul 31, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.75 | -1.80% | - |
| Jul 30, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.94 | -4.31% | - |
| Jul 29, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.44 | 2.65% | - |
| Jul 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.14 | - | - |
| Jul 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.14 | -1.74% | - |
| Jul 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.34 | 0.88% | - |
| Jul 23, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.24 | 5.56% | 440 |
| Jul 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.65 | 0.93% | - |
| Jul 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |