Kabra Extrusiontechnik Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	760.00	800.25	756.00	798.75	798.75	4.80%	10,014
Oct 1, 2026	802.25	822.00	762.15	762.15	762.15	-5.00%	19,643
Sep 30, 2026	829.00	835.75	789.70	802.25	802.25	-2.72%	8,170
Sep 29, 2026	841.50	841.50	817.45	824.65	824.65	-4.16%	30,099
Sep 28, 2026	888.65	888.65	841.00	860.45	860.45	1.67%	32,253
Sep 25, 2026	846.35	846.35	808.25	846.35	846.35	5.00%	28,672
Sep 24, 2026	744.95	806.05	735.65	806.05	806.05	10.00%	36,589
Sep 23, 2026	690.00	732.95	678.25	732.80	732.80	9.97%	34,657
Sep 22, 2026	682.85	682.85	661.20	666.35	666.35	-1.45%	9,560
Sep 21, 2026	671.75	690.00	655.55	676.15	676.15	-1.01%	14,594
Sep 18, 2026	625.00	689.00	625.00	683.05	683.05	7.63%	12,481
Sep 17, 2026	630.70	647.00	627.65	634.65	634.65	0.94%	17,581
Sep 16, 2026	630.00	649.50	586.20	628.75	628.75	-3.46%	58,567
Sep 15, 2026	731.55	740.90	651.30	651.30	651.30	-10.00%	31,483
Sep 11, 2026	713.10	733.30	693.00	723.65	723.65	2.34%	31,766
Sep 10, 2026	661.85	716.00	656.00	707.10	707.10	6.25%	35,324
Sep 9, 2026	659.25	677.00	635.00	665.50	665.50	1.61%	20,239
Sep 8, 2026	639.95	677.10	639.65	654.95	654.95	3.31%	30,766
Sep 7, 2026	575.25	641.75	575.25	633.95	633.95	9.35%	63,296
Sep 4, 2026	564.20	583.40	563.75	579.75	579.75	2.48%	11,713
Sep 3, 2026	565.00	588.20	561.75	565.70	565.70	0.77%	20,066
Sep 2, 2026	572.95	579.60	553.00	561.35	561.35	-3.56%	19,453
Sep 1, 2026	609.95	609.95	571.55	582.10	582.10	-2.98%	7,843
Aug 31, 2026	612.65	612.65	585.55	599.95	599.95	-0.25%	15,213
Aug 28, 2026	590.00	611.60	578.90	601.45	601.45	2.09%	26,690
Aug 27, 2026	603.50	610.00	586.65	589.15	589.15	-2.31%	13,382
Aug 26, 2026	612.30	612.30	598.95	603.10	603.10	-1.18%	7,243
Aug 25, 2026	616.40	616.75	592.00	610.30	610.30	-0.35%	27,227
Aug 24, 2026	561.25	624.80	561.25	612.45	612.45	8.05%	68,036
Aug 21, 2026	533.90	575.00	525.35	566.80	566.80	7.21%	27,514
Aug 20, 2026	509.85	540.45	506.70	528.70	528.70	5.50%	27,377
Aug 19, 2026	513.00	518.95	494.90	501.15	501.15	-2.17%	10,232
Aug 18, 2026	522.20	522.20	504.25	512.25	512.25	-1.17%	6,193
Aug 17, 2026	520.00	524.00	504.65	518.30	518.30	0.03%	17,198
Aug 14, 2026	494.05	521.00	494.05	518.15	518.15	6.85%	31,507
Aug 13, 2026	496.90	496.90	479.00	484.95	484.95	-2.21%	12,202
Aug 12, 2026	510.00	516.00	490.00	495.90	495.90	-2.31%	16,061
Aug 11, 2026	508.85	523.00	493.00	507.65	507.65	-0.42%	30,722
Aug 10, 2026	448.65	518.20	439.70	509.80	509.80	13.41%	97,145
Aug 7, 2026	474.00	482.70	442.10	449.50	449.50	-5.78%	26,896
Aug 6, 2026	458.05	485.40	453.70	477.10	477.10	5.06%	44,891
Aug 5, 2026	422.95	460.10	422.95	454.10	454.10	9.85%	54,656
Aug 4, 2026	419.95	422.45	410.00	413.40	413.40	-1.15%	8,286
Aug 3, 2026	407.90	447.05	398.55	418.20	418.20	5.97%	36,541
Jul 31, 2026	352.35	402.00	352.35	394.65	394.65	8.78%	15,147
Jul 30, 2026	385.00	389.00	350.80	362.80	362.80	-7.19%	26,909
Jul 29, 2026	397.10	397.15	385.00	390.90	390.90	-1.86%	5,419
Jul 28, 2026	407.45	407.45	390.00	398.30	398.30	-1.52%	16,394
Jul 27, 2026	392.80	407.90	377.75	404.45	404.45	7.22%	39,615
Jul 24, 2026	353.55	384.60	346.75	377.20	377.20	7.51%	24,453