Kunststoffe Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	25.00	26.88	23.46	24.86	24.86	0.73%	383
May 26, 2026	24.99	25.99	23.05	24.68	24.68	4.09%	1,972
May 25, 2026	27.00	27.00	23.00	23.71	23.71	-8.77%	5,393
May 22, 2026	24.00	26.89	23.01	25.99	25.99	5.61%	236
May 21, 2026	23.50	27.39	23.50	24.61	24.61	-1.12%	538
May 20, 2026	25.51	28.95	24.00	24.89	24.89	-2.89%	893
May 18, 2026	24.16	28.95	23.50	25.63	25.63	3.98%	2,184
May 15, 2026	24.90	24.90	23.09	24.65	24.65	2.84%	276
May 14, 2026	24.00	24.50	23.01	23.97	23.97	-3.35%	989
May 13, 2026	25.50	25.50	23.63	24.80	24.80	-2.59%	1,107
May 12, 2026	23.10	28.70	23.10	25.46	25.46	6.17%	7,399
May 11, 2026	24.14	24.47	22.70	23.98	23.98	-0.66%	5,339
May 8, 2026	24.47	24.47	23.05	24.14	24.14	2.07%	274
May 7, 2026	24.87	24.99	21.90	23.65	23.65	-4.94%	8,202
May 6, 2026	24.38	25.44	22.21	24.88	24.88	5.96%	1,536
May 5, 2026	22.00	24.38	21.01	23.48	23.48	2.18%	2,092
May 4, 2026	22.90	23.00	21.70	22.98	22.98	0.22%	1,556
Apr 30, 2026	23.04	23.04	21.50	22.93	22.93	1.96%	2,490
Apr 29, 2026	21.50	22.49	21.50	22.49	22.49	2.60%	743
Apr 28, 2026	21.25	22.00	20.50	21.92	21.92	1.11%	3,227
Apr 27, 2026	21.85	21.85	21.00	21.68	21.68	-0.50%	166
Apr 24, 2026	21.88	21.88	21.00	21.79	21.79	0.83%	568
Apr 23, 2026	21.05	21.98	21.05	21.61	21.61	-2.61%	1,741
Apr 22, 2026	22.50	22.50	21.00	22.19	22.19	2.31%	14
Apr 21, 2026	21.25	21.75	20.51	21.69	21.69	5.96%	970
Apr 20, 2026	23.84	23.84	20.31	20.47	20.47	-2.94%	751
Apr 17, 2026	21.50	21.69	20.72	21.09	21.09	-2.86%	1,055
Apr 16, 2026	21.40	22.00	20.65	21.71	21.71	1.21%	238
Apr 15, 2026	23.98	23.98	19.70	21.45	21.45	-6.58%	1,172
Apr 13, 2026	25.00	25.00	21.07	22.96	22.96	-3.89%	2,986
Apr 10, 2026	25.48	25.48	23.88	23.89	23.89	5.38%	88
Apr 9, 2026	25.40	25.40	22.48	22.67	22.67	2.53%	922
Apr 8, 2026	22.35	22.40	21.13	22.11	22.11	-1.60%	1,299
Apr 7, 2026	21.00	22.60	21.00	22.47	22.47	7.67%	261
Apr 6, 2026	21.78	21.78	19.35	20.87	20.87	-	1,150
Apr 2, 2026	21.33	21.94	18.90	20.87	20.87	-2.16%	2,883
Apr 1, 2026	20.00	21.78	20.00	21.33	21.33	6.81%	122
Mar 30, 2026	18.26	20.09	18.26	19.97	19.97	1.99%	403
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