KER.PAKER.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $315.55 | $319.80 | $298.30 | $301.40 | 353,578 |
| 1/14/2026 | $309.10 | $319.00 | $307.20 | $311.25 | 199,222 |
| 1/13/2026 | $312.70 | $315.45 | $308.05 | $309.25 | 132,055 |
| 1/12/2026 | $318.00 | $320.50 | $312.50 | $314.25 | 117,540 |
| 1/9/2026 | $312.10 | $320.25 | $311.95 | $317.40 | 264,068 |
| 1/8/2026 | $300.00 | $310.20 | $300.00 | $309.80 | 158,379 |
| 1/7/2026 | $314.95 | $314.95 | $296.55 | $304.30 | 366,288 |
| 1/6/2026 | $303.25 | $317.85 | $303.05 | $315.55 | 184,229 |
| 1/5/2026 | $306.45 | $311.85 | $299.80 | $305.00 | 237,945 |
| 1/2/2026 | $300.85 | $306.20 | $300.80 | $304.60 | 140,165 |
| 12/31/2025 | $298.70 | $302.25 | $298.70 | $301.00 | 61,824 |
| 12/30/2025 | $298.55 | $303.40 | $297.55 | $300.50 | 137,478 |
| 12/29/2025 | $303.25 | $304.25 | $298.75 | $299.00 | 120,906 |
| 12/24/2025 | $297.65 | $303.60 | $296.60 | $303.60 | 41,102 |
| 12/23/2025 | $303.90 | $304.20 | $299.40 | $299.45 | 152,951 |
| 12/22/2025 | $301.00 | $307.05 | $300.95 | $305.15 | 148,585 |
| 12/19/2025 | $308.30 | $310.40 | $299.45 | $302.55 | 520,990 |
| 12/18/2025 | $311.25 | $313.65 | $305.30 | $310.30 | 300,235 |
| 12/17/2025 | $306.35 | $315.75 | $305.75 | $313.00 | 274,078 |
| 12/16/2025 | $300.45 | $309.90 | $299.65 | $309.90 | 293,577 |
| 12/15/2025 | $296.30 | $307.90 | $296.30 | $304.05 | 315,115 |
| 12/12/2025 | $293.40 | $299.00 | $292.90 | $296.20 | 213,413 |
| 12/11/2025 | $290.00 | $293.10 | $285.50 | $291.85 | 236,965 |
| 12/10/2025 | $287.50 | $291.90 | $283.50 | $288.80 | 205,975 |
| 12/9/2025 | $291.50 | $292.20 | $283.45 | $286.50 | 254,221 |
| 12/8/2025 | $294.30 | $295.70 | $291.05 | $291.90 | 116,147 |
| 12/5/2025 | $293.25 | $299.15 | $291.95 | $295.50 | 145,449 |
| 12/4/2025 | $296.00 | $296.05 | $290.70 | $295.35 | 217,700 |
| 12/3/2025 | $290.65 | $294.05 | $285.70 | $293.90 | 180,645 |
| 12/2/2025 | $299.20 | $301.40 | $294.50 | $294.50 | 152,138 |
| 12/1/2025 | $291.00 | $299.50 | $289.95 | $299.50 | 231,504 |
| 11/28/2025 | $296.80 | $298.75 | $292.80 | $292.80 | 190,307 |
| 11/27/2025 | $298.90 | $299.55 | $294.85 | $296.20 | 115,442 |
| 11/26/2025 | $301.05 | $303.00 | $296.80 | $298.85 | 198,482 |
| 11/25/2025 | $297.70 | $300.05 | $293.40 | $298.35 | 162,567 |
| 11/24/2025 | $299.05 | $299.85 | $294.00 | $295.65 | 412,760 |
| 11/21/2025 | $289.45 | $301.35 | $287.00 | $296.20 | 432,119 |
| 11/20/2025 | $300.00 | $303.30 | $292.85 | $294.60 | 304,444 |
| 11/19/2025 | $306.60 | $307.45 | $296.75 | $296.75 | 398,457 |
| 11/18/2025 | $310.00 | $310.80 | $305.85 | $309.80 | 312,027 |
| 11/17/2025 | $316.60 | $319.70 | $312.65 | $313.45 | 171,534 |
| 11/14/2025 | $321.00 | $322.15 | $313.45 | $320.60 | 264,316 |
| 11/13/2025 | $316.90 | $325.55 | $316.90 | $321.35 | 277,604 |
| 11/12/2025 | $318.90 | $320.90 | $314.15 | $314.15 | 233,823 |
| 11/11/2025 | $311.00 | $317.65 | $310.45 | $316.65 | 201,624 |
| 11/10/2025 | $307.20 | $311.25 | $304.90 | $310.45 | 228,185 |
| 11/7/2025 | $292.10 | $300.15 | $291.40 | $299.90 | 289,804 |
| 11/6/2025 | $302.95 | $303.10 | $290.20 | $291.40 | 301,655 |
| 11/5/2025 | $294.50 | $305.75 | $293.80 | $302.85 | 216,440 |
| 11/4/2025 | $300.60 | $303.45 | $295.00 | $302.70 | 260,695 |
| 11/3/2025 | $307.30 | $309.15 | $304.00 | $304.60 | 231,321 |
| 10/31/2025 | $309.60 | $312.00 | $303.45 | $306.80 | 350,244 |
| 10/30/2025 | $320.50 | $320.80 | $311.60 | $313.05 | 372,033 |
| 10/29/2025 | $325.80 | $328.70 | $322.55 | $325.90 | 192,381 |
| 10/28/2025 | $327.85 | $331.75 | $326.80 | $327.90 | 197,477 |
| 10/27/2025 | $332.50 | $334.65 | $326.40 | $327.90 | 232,185 |
| 10/24/2025 | $340.10 | $341.50 | $327.50 | $331.65 | 391,108 |
| 10/23/2025 | $332.50 | $354.20 | $332.35 | $344.95 | 712,183 |
| 10/22/2025 | $319.80 | $323.05 | $314.25 | $317.30 | 384,096 |
| 10/21/2025 | $325.20 | $330.60 | $323.00 | $324.00 | 338,912 |
| 10/20/2025 | $324.95 | $326.50 | $318.80 | $324.50 | 442,879 |
| 10/17/2025 | $305.35 | $311.00 | $302.75 | $309.55 | 322,355 |