KAP AG (ETR:IUR)
Germany · Delayed Price · Currency is EUR 1.830
-0.010 (-0.54%)
At close: Jan 30, 2026
KAP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.83 | 1.88 | 1.80 | 1.83 | 1.83 | -0.54% | 3,400 |
| Jan 29, 2026 | 1.87 | 1.88 | 1.80 | 1.84 | 1.84 | 1.66% | 2,006 |
| Jan 28, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | - | 50 |
| Jan 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Jan 26, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 1.10% | 1,100 |
| Jan 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Jan 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Jan 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jan 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Jan 19, 2026 | 1.76 | 1.82 | 1.76 | 1.81 | 1.81 | 1.12% | 603 |
| Jan 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Jan 15, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -4.81% | 2,000 |
| Jan 14, 2026 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | - | 21 |
| Jan 13, 2026 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | - | 1 |
| Jan 12, 2026 | 1.75 | 1.90 | 1.75 | 1.87 | 1.87 | 4.47% | 3,520 |
| Jan 9, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 1.70% | 2,000 |
| Jan 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Jan 7, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | -0.56% | 107 |
| Jan 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Jan 5, 2026 | 1.78 | 1.82 | 1.70 | 1.76 | 1.76 | -4.86% | 73 |
| Jan 2, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | 1,000 |
| Dec 30, 2025 | 2.66 | 2.66 | 1.83 | 1.83 | 1.83 | -5.67% | 61 |
| Dec 29, 2025 | 1.82 | 2.04 | 1.82 | 1.94 | 1.94 | 4.86% | 169 |
| Dec 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,000 |
| Dec 19, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.63% | 1,580 |
| Dec 18, 2025 | 1.32 | 2.04 | 1.32 | 1.90 | 1.90 | 31.94% | 12,157 |
| Dec 16, 2025 | 1.57 | 1.57 | 1.42 | 1.44 | 1.44 | -10.00% | 8,871 |
| Dec 15, 2025 | 1.70 | 1.79 | 1.60 | 1.60 | 1.60 | 6.67% | 9,257 |
| Dec 12, 2025 | 1.96 | 1.96 | 1.50 | 1.50 | 1.50 | -24.24% | 10,317 |
| Dec 11, 2025 | 2.22 | 2.42 | 1.98 | 1.98 | 1.98 | -10.00% | 5,440 |
| Dec 10, 2025 | 2.28 | 2.28 | 2.10 | 2.20 | 2.20 | -44.72% | 9,509 |
| Dec 9, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -4.33% | 2,176 |
| Dec 8, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | - |
| Dec 5, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Dec 4, 2025 | 4.04 | 4.24 | 4.04 | 4.16 | 4.16 | 0.48% | 894 |
| Dec 3, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Dec 2, 2025 | 4.28 | 4.38 | 4.04 | 4.08 | 4.08 | -1.92% | 1,570 |
| Dec 1, 2025 | 4.20 | 4.30 | 4.16 | 4.16 | 4.16 | -4.59% | 2,440 |
| Nov 28, 2025 | 4.24 | 4.36 | 4.12 | 4.36 | 4.36 | 2.83% | 5,837 |
| Nov 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Nov 26, 2025 | 4.10 | 4.32 | 4.10 | 4.20 | 4.20 | 0.96% | 2,401 |
| Nov 25, 2025 | 4.42 | 4.50 | 4.06 | 4.16 | 4.16 | -2.35% | 4,090 |
| Nov 24, 2025 | 4.18 | 4.28 | 4.18 | 4.26 | 4.26 | 3.90% | 4,449 |
| Nov 21, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -3.30% | 1,153 |
| Nov 20, 2025 | 4.34 | 4.34 | 4.24 | 4.24 | 4.24 | - | 10 |
| Nov 19, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Nov 18, 2025 | 4.40 | 4.80 | 4.20 | 4.24 | 4.24 | -1.40% | 11,093 |
| Nov 17, 2025 | 4.28 | 4.30 | 4.24 | 4.30 | 4.30 | -0.92% | 507 |
| Nov 14, 2025 | 4.38 | 4.40 | 4.26 | 4.34 | 4.34 | -0.91% | 404 |
| Nov 13, 2025 | 4.16 | 4.58 | 4.12 | 4.38 | 4.38 | 2.82% | 6,531 |