Krones AG (BIT:1KRN)
Italy · Delayed Price · Currency is EUR 125.40
+0.40 (0.32%)
At close: Apr 16, 2026
BIT:1KRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 0.32% | - |
| Apr 15, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.95% | - |
| Apr 14, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 3.27% | - |
| Apr 13, 2026 | 120.20 | 120.20 | 120.20 | 122.20 | 122.20 | -3.17% | 3 |
| Apr 10, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 2.44% | - |
| Apr 9, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -2.69% | - |
| Apr 8, 2026 | 118.20 | 118.20 | 118.20 | 126.60 | 126.60 | 8.58% | 65 |
| Apr 7, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -0.51% | - |
| Apr 2, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -0.68% | - |
| Apr 1, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| Mar 31, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Mar 30, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.03% | - |
| Mar 27, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -2.99% | - |
| Mar 26, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | 2.73% | - |
| Mar 25, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 0.51% | - |
| Mar 24, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 0.52% | - |
| Mar 23, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Mar 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.37% | - |
| Mar 19, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -4.89% | - |
| Mar 18, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0.16% | - |
| Mar 17, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 3.90% | - |
| Mar 16, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -3.44% | - |
| Mar 13, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.29% | - |
| Mar 12, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 0.82% | - |
| Mar 11, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -0.33% | - |
| Mar 10, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Mar 9, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -2.40% | - |
| Mar 6, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.11% | - |
| Mar 5, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | -0.78% | - |
| Mar 4, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 0.79% | - |
| Mar 3, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | -0.78% | - |
| Mar 2, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -3.92% | - |
| Feb 27, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -0.30% | - |
| Feb 26, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.45% | - |
| Feb 25, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -0.30% | - |
| Feb 24, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Feb 23, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.77% | - |
| Feb 20, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | 0.15% | - |
| Feb 19, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | -2.73% | - |
| Feb 18, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.02% | - |
| Feb 17, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | -0.15% | - |
| Feb 16, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 1.03% | - |
| Feb 13, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | -1.87% | - |
| Feb 12, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -1.00% | - |
| 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% | - |