KAP AG (ETR:IUR)
Germany · Delayed Price · Currency is EUR 1.825
-0.115 (-5.93%)
Jul 15, 2026, 5:35 PM CET
KAP AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3.09% | 30 |
| Jul 14, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 2.92% | 405 |
| Jul 13, 2026 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | - | 250 |
| Jul 10, 2026 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | -2.58% | 40 |
| Jul 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.01% | - |
| Jul 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.25% | 1 |
| Jul 7, 2026 | 1.89 | 2.09 | 1.76 | 2.00 | 2.00 | 2.04% | 5,609 |
| Jul 6, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | -4.39% | 400 |
| Jul 3, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3.80% | 20 |
| Jul 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.77% | - |
| Jul 1, 2026 | 1.90 | 1.96 | 1.87 | 1.96 | 1.96 | 3.43% | 2,010 |
| Jun 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.27% | - |
| Jun 29, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jun 26, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | - | 5,000 |
| Jun 25, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jun 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.13% | - |
| Jun 23, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 1.08% | 984 |
| Jun 22, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.82% | 1 |
| Jun 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jun 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jun 17, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | - | 19 |
| Jun 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jun 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.38% | - |
| Jun 12, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.89% | 400 |
| Jun 11, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | -2.12% | 3 |
| Jun 10, 2026 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | 5.88% | 1,783 |
| Jun 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.46% | - |
| Jun 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.83% | 24 |
| Jun 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Jun 4, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | -0.55% | 177 |
| 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% | - |