KAP AG (ETR:IUR)
Germany · Delayed Price · Currency is EUR 2.100
-0.530 (-20.15%)
Apr 21, 2026, 5:35 PM CET
KAP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 2.75 | 2.75 | 2.51 | 2.51 | - | -4.56% | 1,144 |
| 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 |
| 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 |