Krones AG (BIT:1KRN)
Italy · Delayed Price · Currency is EUR 106.00
+0.20 (0.19%)
At close: Oct 2, 2026
BIT:1KRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 109.40 | 109.40 | 109.40 | 106.00 | 106.00 | 0.19% | 4 |
| Oct 1, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -0.75% | - |
| Sep 30, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -1.11% | - |
| Sep 29, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - | - |
| Sep 28, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 1.32% | - |
| Sep 25, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -0.56% | - |
| Sep 24, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.55% | - |
| Sep 23, 2026 | 112.20 | 112.20 | 112.20 | 109.80 | 109.80 | -1.79% | 4 |
| Sep 22, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 0.72% | - |
| Sep 21, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.54% | - |
| Sep 18, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -1.24% | - |
| Sep 17, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.07% | - |
| Sep 16, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 0.36% | - |
| Sep 15, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 1.27% | - |
| Sep 14, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.48% | - |
| Sep 11, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 0.36% | - |
| Sep 10, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 0.72% | - |
| Sep 9, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -3.46% | - |
| Sep 8, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -1.03% | - |
| Sep 7, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - | - |
| Sep 4, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -0.17% | - |
| Sep 3, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.02% | - |
| Sep 2, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -1.17% | - |
| Sep 1, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | -1.48% | - |
| Aug 31, 2026 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 0.66% | - |
| Aug 28, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 1.01% | - |
| Aug 27, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 0.34% | - |
| Aug 26, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.68% | - |
| Aug 25, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -0.84% | - |
| Aug 24, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 3.83% | - |
| Aug 21, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 0.88% | - |
| Aug 20, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | 0.89% | - |
| Aug 19, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | -0.35% | - |
| Aug 18, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -0.88% | - |
| Aug 17, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -0.87% | - |
| Aug 14, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - | - |
| Aug 13, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -0.35% | - |
| Aug 12, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -0.69% | - |
| Aug 11, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -0.34% | - |
| Aug 10, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 0.17% | - |
| Aug 7, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 0.17% | - |
| Aug 6, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 0.17% | - |
| Aug 5, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 0.69% | - |
| Aug 4, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 0.17% | - |
| Aug 3, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -1.03% | - |
| Jul 31, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -0.17% | - |
| Jul 30, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -3.16% | - |
| Jul 29, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | 5.24% | - |
| Jul 28, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -1.55% | - |
| Jul 27, 2026 | 117.20 | 117.20 | 117.20 | 116.20 | 116.20 | 3.94% | 8 |