Skip to main content
Kelso Technologies Inc. (FRA:LB4A)
Germany flag Germany · Delayed Price · Currency is EUR
0.103
-0.007 (-6.36%)
At close: Dec 5, 2025

Kelso Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.100.100.100.100.10-6.36%-
Dec 4, 20250.110.110.110.110.116.80%-
Dec 3, 20250.100.100.100.100.10-6.36%-
Dec 2, 20250.110.110.110.110.115.77%-
Dec 1, 20250.100.100.100.100.100.97%-
Nov 28, 20250.100.100.100.100.10--
Nov 27, 20250.100.100.100.100.10--
Nov 26, 20250.100.100.100.100.10-6.36%-
Nov 25, 20250.110.110.110.110.112.80%-
Nov 24, 20250.110.110.110.110.112.88%-
Nov 21, 20250.100.100.100.100.10-5.45%-
Nov 20, 20250.110.110.110.110.11-2.65%-
Nov 19, 20250.110.110.110.110.113.67%-
Nov 18, 20250.110.110.110.110.11--
Nov 17, 20250.110.110.110.110.11-12.10%-
Nov 14, 20250.120.120.120.120.12-5.34%-
Nov 13, 20250.130.130.130.130.1319.09%-
Nov 12, 20250.110.110.110.110.11-5.17%-
Nov 11, 20250.120.120.120.120.12-2.52%-
Nov 10, 20250.120.120.120.120.129.17%-
Nov 7, 20250.110.110.110.110.11-0.91%-
Nov 6, 20250.110.110.110.110.115.77%-
Nov 4, 20250.100.100.100.100.10-5.45%-
Nov 3, 20250.110.110.110.110.11-2.65%-
Oct 31, 20250.110.110.110.110.118.65%-
Oct 30, 20250.100.100.100.100.10--
Oct 29, 20250.100.100.100.100.100.97%-
Oct 28, 20250.100.100.100.100.10-0.96%-
Oct 27, 20250.100.100.100.100.10--
Oct 24, 20250.100.100.100.100.10-2.80%-
Oct 23, 20250.110.110.110.110.11--
Oct 22, 20250.110.110.110.110.11-6.96%-
Oct 21, 20250.120.120.120.120.1210.58%-
Oct 20, 20250.100.100.100.100.101.96%-
Oct 17, 20250.100.100.100.100.10-0.97%-
Oct 16, 20250.100.100.100.100.103.52%-
Oct 15, 20250.100.100.100.100.10-3.40%-
Oct 14, 20250.100.100.100.100.10--
Oct 13, 20250.100.100.100.100.10-13.45%-
Oct 10, 20250.120.120.120.120.122.59%-
Oct 9, 20250.120.120.120.120.12--
Oct 8, 20250.120.120.120.120.1224.06%-
Oct 7, 20250.090.090.090.090.09--
Oct 6, 20250.090.090.090.090.09--
Oct 3, 20250.090.090.090.090.09--
Oct 2, 20250.090.090.090.090.09-9.22%-
Oct 1, 20250.100.100.100.100.103.52%-
Sep 30, 20250.100.100.100.100.1017.75%-
Sep 29, 20250.080.080.080.080.08-6.63%-
Sep 26, 20250.090.090.090.090.09-3.21%-
Sep 25, 20250.090.090.090.090.0910.65%-
Sep 24, 20250.080.080.080.080.08-12.44%-
Sep 23, 20250.100.100.100.100.10-1.03%-
Sep 22, 20250.100.100.100.100.10-2.50%-
Sep 19, 20250.100.100.100.100.10-3.85%-
Sep 18, 20250.100.100.100.100.10-4.59%-
Sep 17, 20250.110.110.110.110.1111.79%-
Sep 16, 20250.100.100.100.100.10--
Sep 15, 20250.100.100.100.100.107.14%-
Sep 12, 20250.090.090.090.090.0910.98%-
Sep 11, 20250.080.080.080.080.08-6.82%-
Sep 10, 20250.090.090.090.090.09--
Sep 9, 20250.090.090.090.090.09-9.74%-
Sep 8, 20250.100.100.100.100.1014.71%-
Sep 5, 20250.090.090.090.090.09-0.58%1,000
Sep 4, 20250.090.090.090.090.09-0.58%-
Sep 3, 20250.090.090.090.090.094.24%-
Sep 2, 20250.080.080.080.080.08--
Sep 1, 20250.080.080.080.080.08-0.60%-
Aug 29, 20250.080.080.080.080.08--
Aug 28, 20250.080.080.080.080.08--
Aug 27, 20250.080.080.080.080.080.61%-
Aug 26, 20250.080.080.080.080.08-6.78%-
Aug 25, 20250.090.090.090.090.09-3.80%-
Aug 22, 20250.090.090.090.090.090.55%-
Aug 21, 20250.090.090.090.090.09-6.63%-
Aug 20, 20250.100.100.100.100.10-3.92%-
Aug 19, 20250.100.100.100.100.104.62%-
Aug 18, 20250.100.100.100.100.105.98%-
Aug 15, 20250.090.090.090.090.097.60%-
Aug 14, 20250.090.090.090.090.09--
Aug 13, 20250.090.090.090.090.09-4.47%-
Aug 12, 20250.090.090.090.090.09-3.24%-
Aug 11, 20250.090.090.090.090.09--
Aug 8, 20250.090.090.090.090.0911.45%-
Aug 7, 20250.080.080.080.080.083.11%-
Aug 6, 20250.080.080.080.080.083.87%-
Aug 5, 20250.080.080.080.080.08--
Aug 4, 20250.080.080.080.080.08-11.43%-
Aug 1, 20250.090.090.090.090.097.36%-
Jul 31, 20250.080.080.080.080.081.24%-
Jul 30, 20250.080.080.080.080.08-2.42%-
Jul 29, 20250.080.080.080.080.08--
Jul 28, 20250.080.080.080.080.08-4.62%-
Jul 25, 20250.090.090.090.090.09-3.35%-
Jul 24, 20250.090.090.090.090.09--
Jul 23, 20250.090.090.090.090.09-3.24%-
Jul 22, 20250.090.090.090.090.09-0.54%-
Jul 21, 20250.090.090.090.090.09-3.13%-
Jul 18, 20250.100.100.100.100.10-0.52%-