Kunststoffe Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.56	20.35	19.00	19.58	19.58	0.10%	491
Mar 25, 2026	20.20	20.20	18.17	19.56	19.56	4.15%	2,109
Mar 24, 2026	19.60	21.79	18.52	18.78	18.78	-4.13%	2,926
Mar 23, 2026	21.06	21.06	18.50	19.59	19.59	-8.11%	5,245
Mar 20, 2026	19.94	21.48	19.01	21.32	21.32	8.33%	1,001
Mar 19, 2026	19.85	19.98	19.01	19.68	19.68	-3.48%	486
Mar 18, 2026	20.40	21.23	19.00	20.39	20.39	-6.30%	2,679
Mar 17, 2026	21.87	21.87	19.62	21.76	21.76	-0.64%	56
Mar 16, 2026	21.30	22.33	21.00	21.90	21.90	5.34%	1,994
Mar 13, 2026	19.50	21.00	18.50	20.79	20.79	11.30%	3,589
Mar 12, 2026	20.70	21.00	18.15	18.68	18.68	-9.58%	5,322
Mar 11, 2026	22.45	22.48	20.55	20.66	20.66	-7.85%	1,560
Mar 10, 2026	22.42	22.42	22.42	22.42	22.42	-0.49%	107
Mar 9, 2026	22.50	22.89	21.01	22.53	22.53	2.78%	393
Mar 6, 2026	22.00	22.46	20.22	21.92	21.92	0.50%	1,030
Mar 5, 2026	22.50	23.49	19.51	21.81	21.81	-9.09%	7,979
Mar 4, 2026	23.49	24.79	23.49	23.99	23.99	2.13%	1,326
Mar 2, 2026	24.98	24.98	20.65	23.49	23.49	-2.61%	1,191
Feb 27, 2026	24.35	24.35	22.13	24.12	24.12	-0.94%	76
Feb 26, 2026	24.39	24.69	23.00	24.35	24.35	1.54%	217
Feb 25, 2026	23.50	24.42	23.45	23.98	23.98	1.31%	735
Feb 24, 2026	25.00	25.00	23.50	23.67	23.67	-5.85%	513
Feb 23, 2026	23.43	25.98	23.01	25.14	25.14	5.19%	700
Feb 20, 2026	24.10	24.10	22.30	23.90	23.90	-3.71%	882
Feb 19, 2026	25.39	26.45	23.51	24.82	24.82	-7.35%	898
Feb 17, 2026	26.00	27.00	25.00	26.79	26.79	3.16%	383
Feb 16, 2026	24.74	26.00	24.74	25.97	25.97	4.97%	24
Feb 13, 2026	22.20	26.00	22.20	24.74	24.74	0.53%	3,965
Feb 12, 2026	23.50	25.25	22.50	24.61	24.61	7.47%	6,337
Feb 11, 2026	23.00	23.94	22.11	22.90	22.90	-2.92%	751
Feb 10, 2026	22.75	23.89	22.00	23.59	23.59	2.61%	682
Feb 9, 2026	22.95	23.80	21.21	22.99	22.99	0.17%	602
Feb 6, 2026	21.20	22.95	20.36	22.95	22.95	8.36%	3,663
Feb 5, 2026	24.55	24.55	21.00	21.18	21.18	-10.22%	2,843
Feb 4, 2026	23.58	23.59	23.58	23.59	23.59	-0.42%	17
Feb 3, 2026	23.90	23.90	22.01	23.69	23.69	5.62%	134
Feb 2, 2026	22.50	22.65	20.90	22.43	22.43	-0.31%	648
Feb 1, 2026	22.38	22.50	22.38	22.50	22.50	0.54%	502
Jan 30, 2026	21.60	23.00	21.00	22.38	22.38	3.18%	237
Jan 29, 2026	21.70	21.70	21.50	21.69	21.69	1.02%	123
Jan 28, 2026	21.47	21.47	21.47	21.47	21.47	0.37%	401
Jan 27, 2026	21.79	21.79	20.50	21.39	21.39	-1.79%	151
Jan 23, 2026	21.80	21.98	20.51	21.78	21.78	-0.55%	280
Jan 22, 2026	22.49	22.49	20.51	21.90	21.90	0.69%	288
Jan 21, 2026	21.01	21.95	20.51	21.75	21.75	-2.95%	1,847
Jan 20, 2026	22.64	22.64	22.40	22.41	22.41	1.72%	42
Jan 19, 2026	21.50	22.68	21.00	22.03	22.03	-3.50%	387
Jan 16, 2026	21.50	22.83	21.50	22.83	22.83	1.20%	194
Jan 14, 2026	22.50	22.57	22.50	22.56	22.56	-0.75%	328
Jan 12, 2026	22.94	22.94	21.50	22.73	22.73	3.51%	295