KAP AG (ETR:IUR)
Germany · Delayed Price · Currency is EUR 1.240
+0.040 (3.33%)
Sep 15, 2026, 5:35 PM CET
KAP AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.83% | - |
| Jul 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.28% | - |
| Jul 28, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | -0.28% | 483 |
| Jul 27, 2026 | 1.76 | 1.81 | 1.75 | 1.81 | 1.81 | -0.82% | 2,419 |
| Jul 24, 2026 | 1.81 | 1.83 | 1.75 | 1.83 | 1.83 | -0.82% | 5 |
| Jul 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.27% | - |
| Jul 22, 2026 | 1.80 | 1.88 | 1.80 | 1.85 | 1.85 | 3.07% | 1,854 |
| Jul 21, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 3 |
| Jul 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.37% | 4 |
| Jul 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jul 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jul 15, 2026 | 2.00 | 2.00 | 1.80 | 1.83 | 1.83 | -5.93% | 631 |
| 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 |