Kesko Oyj (BIT:1KESK)
Italy
· Delayed Price · Currency is EUR 18.76
+0.52 (2.85%)
At close: Dec 5, 2025
Kesko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 2.85% | - |
| Dec 4, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 3.81% | - |
| Dec 3, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -3.04% | - |
| Dec 2, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.77% | - |
| Dec 1, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -2.35% | - |
| Nov 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.92% | - |
| Nov 27, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -3.14% | - |
| Nov 26, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -2.89% | - |
| Nov 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Nov 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 8.12% | - |
| Nov 21, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.44% | - |
| Nov 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.49% | - |
| Nov 19, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.50% | - |
| Nov 18, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -2.21% | - |
| Nov 17, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.71% | - |
| Nov 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.66% | - |
| Nov 13, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -1.24% | - |
| Nov 12, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.05% | - |
| Nov 11, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.05% | - |
| Nov 10, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.43% | - |
| Nov 7, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.43% | - |
| Nov 6, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.70% | - |
| Nov 5, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.97% | - |
| Nov 4, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.16% | - |
| Nov 3, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.91% | - |
| Oct 31, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -2.74% | - |
| Oct 30, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.82% | - |
| Oct 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.05% | - |
| Oct 28, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.10% | - |
| Oct 27, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.36% | - |
| Oct 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.61% | - |
| Oct 23, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.87% | - |
| Oct 22, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.05% | - |
| Oct 21, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.71% | - |
| Oct 20, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.08% | - |
| Oct 17, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.31% | - |
| Oct 16, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.94% | - |
| Oct 15, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.98% | - |
| Oct 14, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.88% | - |
| Oct 13, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -3.75% | - |
| Oct 10, 2025 | 19.77 | 19.77 | 19.77 | 20.00 | 19.77 | 8.11% | - |
| Oct 9, 2025 | 18.29 | 18.29 | 18.29 | 18.50 | 18.29 | - | - |
| Oct 8, 2025 | 18.29 | 18.29 | 18.29 | 18.50 | 18.29 | - | - |
| Oct 7, 2025 | 18.29 | 18.29 | 18.29 | 18.50 | 18.29 | - | - |
| Oct 6, 2025 | 18.29 | 18.29 | 18.29 | 18.50 | 18.29 | - | - |
| Oct 3, 2025 | 18.29 | 18.29 | 18.29 | 18.50 | 18.29 | - | - |
| Oct 2, 2025 | 18.29 | 18.29 | 18.29 | 18.50 | 18.29 | - | - |
| Oct 1, 2025 | 18.29 | 18.29 | 18.29 | 18.50 | 18.29 | 0.05% | - |
| Sep 30, 2025 | 18.28 | 18.28 | 18.28 | 18.49 | 18.28 | 0.11% | - |
| Sep 29, 2025 | 18.26 | 18.26 | 18.26 | 18.47 | 18.26 | 0.22% | - |