Kunststoffe Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	26.93	27.00	25.59	26.90	26.90	-0.11%	239
Oct 22, 2026	27.07	27.07	26.93	26.93	26.93	-0.52%	136
Oct 16, 2026	25.73	27.08	25.73	27.07	27.07	-0.04%	77
Oct 15, 2026	28.20	28.30	26.92	27.08	27.08	-4.41%	375
Oct 14, 2026	28.33	28.33	28.33	28.33	28.33	0.07%	1
Oct 13, 2026	28.50	28.50	27.07	28.31	28.31	-0.63%	68
Oct 12, 2026	28.65	28.65	26.10	28.49	28.49	3.94%	62
Oct 9, 2026	27.44	27.44	26.10	27.41	27.41	-0.22%	27
Oct 8, 2026	26.67	27.49	26.67	27.47	27.47	-0.07%	102
Oct 7, 2026	27.50	27.50	26.59	27.49	27.49	-1.75%	19
Oct 6, 2026	28.50	28.50	26.42	27.98	27.98	0.61%	10
Oct 5, 2026	28.40	28.40	26.12	27.81	27.81	1.16%	299
Sep 30, 2026	28.50	28.50	26.18	27.49	27.49	-0.22%	256
Sep 29, 2026	27.80	27.80	26.45	27.55	27.55	-1.04%	703
Sep 28, 2026	27.26	27.90	27.26	27.84	27.84	2.13%	16
Sep 25, 2026	27.10	28.38	26.90	27.26	27.26	5.33%	4,180
Sep 24, 2026	22.70	27.10	22.70	25.88	25.88	4.99%	7,993
Sep 23, 2026	21.10	24.65	20.71	24.65	24.65	10.00%	7,419
Sep 22, 2026	22.84	22.84	21.50	22.41	22.41	4.23%	5,199
Sep 21, 2026	22.38	22.38	21.50	21.50	21.50	4.93%	1,456
Sep 18, 2026	20.20	21.45	20.20	20.49	20.49	-5.53%	291
Sep 17, 2026	22.89	22.89	20.25	21.69	21.69	-3.47%	866
Sep 16, 2026	23.35	23.35	22.47	22.47	22.47	4.37%	77
Sep 15, 2026	21.39	21.84	21.39	21.53	21.53	2.62%	1,016
Sep 11, 2026	20.45	20.99	20.38	20.98	20.98	9.04%	2,192
Sep 10, 2026	19.95	19.95	19.21	19.24	19.24	-3.61%	241
Sep 9, 2026	19.10	19.98	19.10	19.96	19.96	-0.20%	897
Sep 8, 2026	19.00	20.24	19.00	20.00	20.00	1.83%	403
Sep 7, 2026	20.05	20.94	19.50	19.64	19.64	-5.80%	1,273
Sep 4, 2026	19.70	21.39	19.70	20.85	20.85	-0.71%	177
Sep 3, 2026	21.93	21.93	20.11	21.00	21.00	-4.33%	110
Sep 2, 2026	21.11	21.95	19.60	21.95	21.95	6.04%	1,278
Sep 1, 2026	20.80	20.80	19.27	20.70	20.70	-0.48%	931
Aug 31, 2026	21.20	21.20	19.50	20.80	20.80	-1.98%	589
Aug 28, 2026	20.50	21.84	20.11	21.22	21.22	-0.56%	2,194
Aug 27, 2026	20.00	21.74	20.00	21.34	21.34	1.14%	220
Aug 26, 2026	21.19	21.19	19.54	21.10	21.10	-0.47%	101
Aug 25, 2026	20.10	21.28	19.50	21.20	21.20	1.73%	1,022
Aug 24, 2026	21.20	21.20	19.30	20.84	20.84	0.39%	104
Aug 21, 2026	20.30	20.80	19.60	20.76	20.76	1.76%	605
Aug 20, 2026	20.38	20.40	20.38	20.40	20.40	0.74%	2
Aug 19, 2026	20.25	20.25	20.25	20.25	20.25	-0.15%	6
Aug 18, 2026	19.60	20.30	19.35	20.28	20.28	0.50%	1,115
Aug 17, 2026	19.85	20.36	19.02	20.18	20.18	4.29%	347
Aug 14, 2026	19.84	20.95	18.85	19.35	19.35	-0.26%	1,345
Aug 13, 2026	20.99	20.99	18.00	19.40	19.40	-0.97%	8,016
Aug 12, 2026	20.50	20.95	19.50	19.59	19.59	-2.20%	4,103
Aug 11, 2026	21.99	22.26	19.37	20.03	20.03	-6.40%	6,615
Aug 10, 2026	22.00	22.20	21.00	21.40	21.40	-2.28%	1,754
Aug 7, 2026	22.14	22.14	21.01	21.90	21.90	-1.08%	338