Koenig & Bauer AG (BIT:1SKB)
Italy · Delayed Price · Currency is EUR 8.93
+0.06 (0.68%)
At close: Oct 2, 2026
BIT:1SKB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.68% | - |
| Oct 1, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.00% | - |
| Sep 30, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.21% | - |
| Sep 29, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1.68% | - |
| Sep 28, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.00% | - |
| Sep 25, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% | - |
| Sep 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.33% | - |
| Sep 23, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.11% | - |
| Sep 22, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.57% | - |
| Sep 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.11% | - |
| Sep 18, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.33% | - |
| Sep 17, 2026 | 8.91 | 8.91 | 8.91 | 9.01 | 9.01 | - | 126 |
| Sep 16, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% | - |
| Sep 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Sep 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Sep 11, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Sep 10, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.65% | - |
| Sep 9, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -3.56% | - |
| Sep 8, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.24% | - |
| Sep 7, 2026 | 8.74 | 8.74 | 8.74 | 8.88 | 8.88 | -0.67% | 1,443 |
| Sep 4, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.67% | - |
| Sep 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.93% | - |
| Sep 2, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.17% | - |
| Sep 1, 2026 | 8.74 | 8.74 | 8.61 | 8.56 | 8.56 | -4.89% | 426 |
| Aug 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Aug 28, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Aug 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.78% | - |
| Aug 26, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -3.03% | - |
| Aug 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 6.20% | - |
| Aug 24, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.23% | - |
| Aug 21, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 2.84% | - |
| Aug 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -6.22% | - |
| Aug 19, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.55% | - |
| Aug 18, 2026 | 8.89 | 8.89 | 8.89 | 9.06 | 9.06 | 2.26% | 16 |
| Aug 17, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.88% | - |
| Aug 14, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -2.59% | - |
| Aug 13, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 2.89% | - |
| Aug 12, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.78% | - |
| Aug 11, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.56% | - |
| Aug 10, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.22% | - |
| Aug 7, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.89% | - |
| Aug 6, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.43% | - |
| Aug 5, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.56% | - |
| Aug 4, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.34% | - |
| Aug 3, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.44% | - |
| Jul 31, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.99% | - |
| Jul 30, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.20% | - |
| Jul 29, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.55% | - |
| Jul 28, 2026 | 8.85 | 9.04 | 8.85 | 9.05 | 9.05 | 2.38% | 729 |
| Jul 27, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.56% | - |