KAP AG (ETR:IUR)
Germany · Delayed Price · Currency is EUR 1.805
0.00 (0.00%)
Jun 3, 2026, 5:35 PM CET
KAP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | - | 11 |
| Jun 2, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | - | 350 |
| Jun 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| May 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.90% | - |
| May 28, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 3.37% | 10,012 |
| May 27, 2026 | 1.93 | 1.93 | 1.78 | 1.78 | 1.78 | -5.57% | 1,620 |
| May 26, 2026 | 1.73 | 1.89 | 1.73 | 1.89 | 1.89 | 5.60% | 3,206 |
| May 25, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| May 22, 2026 | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | - | 35 |
| May 21, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 2.00% | 29 |
| May 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 67 |
| May 19, 2026 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -8.38% | 3,316 |
| May 18, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.26% | - |
| May 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.78% | - |
| May 14, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | - |
| May 13, 2026 | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | 3.70% | 5 |
| May 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.55% | - |
| May 11, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 1.54% | 6,534 |
| May 8, 2026 | 1.92 | 2.00 | 1.92 | 1.95 | 1.95 | -1.52% | 138 |
| May 7, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.75% | - |
| May 6, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | -2.21% | 54 |
| May 5, 2026 | 1.98 | 2.12 | 1.98 | 2.04 | 2.04 | 3.03% | 1,598 |
| May 4, 2026 | 2.08 | 2.12 | 1.98 | 1.98 | 1.98 | -4.81% | 884 |
| Apr 30, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 8.33% | 75 |
| Apr 29, 2026 | 2.06 | 2.22 | 1.92 | 1.92 | 1.92 | -6.80% | 6,923 |
| Apr 28, 2026 | 1.96 | 2.33 | 1.92 | 2.06 | 2.06 | 1.98% | 16,040 |
| Apr 27, 2026 | 2.04 | 2.30 | 2.00 | 2.02 | 2.02 | -0.98% | 12,042 |
| Apr 24, 2026 | 1.92 | 2.04 | 1.92 | 2.04 | 2.04 | 8.51% | 2,475 |
| Apr 23, 2026 | 2.02 | 2.02 | 1.73 | 1.88 | 1.88 | -11.32% | 7,671 |
| Apr 22, 2026 | 2.19 | 2.19 | 2.12 | 2.12 | 2.12 | 0.95% | 8,208 |
| Apr 21, 2026 | 2.75 | 2.75 | 2.08 | 2.10 | 2.10 | -20.15% | 16,154 |
| Apr 20, 2026 | 3.00 | 3.10 | 2.60 | 2.63 | 2.63 | 81.38% | 19,333 |
| Apr 17, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | - | 3 |
| Apr 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 15, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | -0.34% | 17 |
| Apr 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Apr 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.35% | - |
| Apr 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.30% | - |
| Apr 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.62% | - |
| Apr 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.64% | 1,500 |
| Apr 7, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 650 |
| Apr 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | 17 |
| Apr 1, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Mar 31, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Mar 30, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 5.71% | 4,000 |
| Mar 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Mar 26, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -5.37% | 2,151 |
| Mar 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | 1 |
| Mar 24, 2026 | 1.60 | 1.60 | 1.50 | 1.53 | 1.53 | -1.29% | 3,049 |
| Mar 23, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -6.06% | 975 |