Krones AG (BIT:1KRN)
Italy · Delayed Price · Currency is EUR 140.40
+4.60 (3.39%)
At close: Feb 11, 2026
Krones AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 3.39% | - |
| Feb 10, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | -2.44% | - |
| Feb 9, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | 1.02% | - |
| Feb 6, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 0.88% | - |
| Feb 5, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 1.34% | - |
| Feb 4, 2026 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | -1.89% | - |
| Feb 3, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 0.59% | - |
| Feb 2, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 1.49% | - |
| Jan 30, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | -4.27% | - |
| Jan 29, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | -0.28% | - |
| Jan 28, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.86% | - |
| Jan 27, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 1.30% | - |
| Jan 26, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 3.29% | - |
| Jan 23, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -4.98% | - |
| Jan 22, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 3.84% | - |
| Jan 21, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -2.45% | - |
| Jan 20, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | -6.85% | - |
| Jan 19, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.27% | - |
| Jan 16, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 4.92% | - |
| Jan 15, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.14% | - |
| Jan 14, 2026 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - | - |
| Jan 13, 2026 | 146.20 | 146.20 | 146.20 | 142.20 | 142.20 | 1.86% | 1 |
| Jan 12, 2026 | 143.20 | 143.40 | 143.20 | 139.60 | 139.60 | 2.20% | 150 |
| Jan 9, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -2.15% | - |
| Jan 8, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -0.14% | - |
| Jan 7, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -0.71% | - |
| Jan 6, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 2.77% | - |
| Jan 5, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -1.01% | - |
| Jan 2, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 6.13% | - |
| Dec 30, 2025 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | -4.68% | - |
| Dec 29, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 2.70% | - |
| Dec 23, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - | - |
| Dec 22, 2025 | 138.00 | 138.00 | 138.00 | 133.20 | 133.20 | 0.30% | 3 |
| Dec 19, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - | - |
| Dec 18, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | -0.60% | - |
| Dec 17, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -0.45% | - |
| Dec 16, 2025 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | -0.15% | - |
| Dec 15, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | -0.74% | - |
| Dec 12, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -0.15% | - |
| Dec 11, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | -0.44% | - |
| Dec 10, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 0.29% | - |
| Dec 9, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | -1.16% | - |
| Dec 8, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 3.62% | - |
| Dec 5, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 0.76% | - |
| Dec 4, 2025 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | 1.23% | - |
| Dec 3, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.15% | - |
| Dec 2, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | -0.91% | - |
| Dec 1, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -1.20% | - |
| Nov 28, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 2.62% | - |
| Nov 27, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -0.31% | - |