KAP AG (ETR:IUR)
Germany · Delayed Price · Currency is EUR 1.550
-0.100 (-6.06%)
Mar 23, 2026, 5:35 PM CET
KAP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -3.51% | 900 |
| Mar 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.40% | - |
| Mar 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 17, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -1.76% | 552 |
| Mar 16, 2026 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | 2.41% | 14,700 |
| Mar 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| Mar 12, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -6.56% | 4,000 |
| Mar 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Mar 10, 2026 | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -0.55% | 2,000 |
| Mar 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Mar 6, 2026 | 1.80 | 1.89 | 1.80 | 1.85 | 1.85 | - | 4 |
| Mar 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Mar 4, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Mar 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.41% | - |
| Mar 2, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | 0.57% | 3,950 |
| Feb 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Feb 26, 2026 | 1.92 | 1.92 | 1.76 | 1.76 | 1.76 | -5.38% | 5,838 |
| Feb 25, 2026 | 1.98 | 1.98 | 1.86 | 1.86 | 1.86 | -2.62% | 8,000 |
| Feb 24, 2026 | 1.82 | 1.91 | 1.82 | 1.91 | 1.91 | 3.24% | 228 |
| Feb 23, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 6.32% | 4,008 |
| Feb 20, 2026 | 1.84 | 1.84 | 1.74 | 1.74 | 1.74 | -2.25% | 2,040 |
| Feb 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Feb 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Feb 17, 2026 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | 6.55% | 2,000 |
| Feb 16, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 2.44% | 2,000 |
| Feb 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Feb 12, 2026 | 1.78 | 1.78 | 1.62 | 1.64 | 1.64 | -4.65% | 152 |
| Feb 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Feb 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Feb 9, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | - | 4,000 |
| Feb 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Feb 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 4, 2026 | 1.75 | 1.90 | 1.74 | 1.74 | 1.74 | -3.87% | 5,060 |
| Feb 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Feb 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 8 |
| 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 |