KAP AG (ETR:IUR)
Germany · Delayed Price · Currency is EUR 1.220
+0.020 (1.67%)
Oct 8, 2026, 5:35 PM CET
KAP AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 1.67% | 3,900 |
| Oct 7, 2026 | 1.31 | 1.31 | 1.13 | 1.20 | 1.20 | -12.41% | 3,900 |
| Oct 6, 2026 | 1.56 | 1.56 | 1.29 | 1.37 | 1.37 | -9.27% | 18,719 |
| Oct 5, 2026 | 1.10 | 1.65 | 1.10 | 1.51 | 1.51 | 43.81% | 26,726 |
| Oct 2, 2026 | 0.96 | 1.06 | 0.96 | 1.05 | 1.05 | 7.14% | 2,388 |
| Oct 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 30, 2026 | 0.97 | 1.00 | 0.93 | 0.98 | 0.98 | 5.38% | 1,436 |
| Sep 29, 2026 | 0.93 | 0.97 | 0.91 | 0.93 | 0.93 | 0.22% | 444 |
| Sep 28, 2026 | 0.93 | 0.97 | 0.93 | 0.93 | 0.93 | -4.33% | 538 |
| Sep 25, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -5.83% | 2,000 |
| Sep 24, 2026 | 1.05 | 1.05 | 0.97 | 1.03 | 1.03 | -1.90% | 5,048 |
| Sep 23, 2026 | 1.05 | 1.05 | 0.96 | 1.05 | 1.05 | -1.87% | 5,546 |
| Sep 22, 2026 | 1.10 | 1.10 | 1.02 | 1.07 | 1.07 | -2.28% | 5,829 |
| Sep 21, 2026 | 1.19 | 1.19 | 1.00 | 1.10 | 1.10 | -7.98% | 6,980 |
| Sep 18, 2026 | 1.18 | 1.22 | 1.12 | 1.19 | 1.19 | -0.83% | 6,040 |
| Sep 17, 2026 | 1.25 | 1.25 | 1.17 | 1.20 | 1.20 | -3.61% | 2,500 |
| Sep 16, 2026 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 0.40% | 2,000 |
| Sep 15, 2026 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 760 |
| Sep 14, 2026 | 1.53 | 1.53 | 1.15 | 1.20 | 1.20 | -21.31% | 32,827 |
| Sep 11, 2026 | 1.47 | 1.54 | 1.32 | 1.53 | 1.53 | 3.74% | 17,106 |
| Sep 10, 2026 | 1.53 | 1.55 | 1.40 | 1.47 | 1.47 | - | 500 |
| Sep 9, 2026 | 1.61 | 1.61 | 1.36 | 1.47 | 1.47 | -8.70% | 29,706 |
| Sep 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| Sep 2, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -5.95% | 6,323 |
| Sep 1, 2026 | 1.76 | 1.76 | 1.64 | 1.68 | 1.68 | -7.69% | 2,504 |
| Aug 31, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 28, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 27, 2026 | 1.82 | 1.88 | 1.82 | 1.82 | 1.82 | -3.70% | 985 |
| Aug 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.00% | - |
| Aug 25, 2026 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -13.46% | 2,531 |
| Aug 24, 2026 | 1.79 | 2.13 | 1.79 | 2.08 | 2.08 | 8.90% | 12,036 |
| Aug 21, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 4.95% | 919 |
| Aug 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 19, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |
| Aug 18, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 3.35% | 3,200 |
| Aug 17, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 3.47% | 562 |
| Aug 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Aug 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 250 |
| Aug 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Aug 11, 2026 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | -1.66% | 1,937 |
| Aug 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.82% | - |
| Aug 7, 2026 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 1.39% | 516 |
| Aug 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.44% | - |
| Aug 5, 2026 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 1.10% | 900 |
| Aug 4, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.53% | - |
| Jul 31, 2026 | 1.76 | 1.81 | 1.76 | 1.78 | 1.78 | -2.47% | 52 |