KAP AG (ETR:IUR)
Germany · Delayed Price · Currency is EUR 1.845
+0.020 (1.10%)
Aug 5, 2026, 5:35 PM CET
KAP AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |