Krones AG (ETR:KRN)
Germany · Delayed Price · Currency is EUR 116.80
-2.40 (-2.01%)
Apr 2, 2026, 5:39 PM CET
Krones AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 117.20 | 117.80 | 115.80 | 116.80 | 116.80 | -2.01% | 44,959 |
| Apr 1, 2026 | 121.40 | 121.40 | 116.80 | 119.20 | 119.20 | 3.47% | 44,240 |
| Mar 31, 2026 | 114.80 | 116.00 | 114.60 | 115.20 | 115.20 | 0.35% | 31,435 |
| Mar 30, 2026 | 114.60 | 115.80 | 113.80 | 114.80 | 114.80 | -0.17% | 27,852 |
| Mar 27, 2026 | 117.80 | 117.80 | 115.00 | 115.00 | 115.00 | -1.37% | 37,959 |
| Mar 26, 2026 | 116.40 | 118.40 | 115.60 | 116.60 | 116.60 | -0.51% | 50,620 |
| Mar 25, 2026 | 117.00 | 118.20 | 115.00 | 117.20 | 117.20 | 1.21% | 70,569 |
| Mar 24, 2026 | 116.60 | 117.60 | 115.80 | 115.80 | 115.80 | -0.86% | 34,050 |
| Mar 23, 2026 | 109.80 | 117.60 | 109.20 | 116.80 | 116.80 | 3.18% | 115,630 |
| Mar 20, 2026 | 118.00 | 119.00 | 113.20 | 113.20 | 113.20 | -2.41% | 100,484 |
| Mar 19, 2026 | 120.20 | 120.40 | 113.20 | 116.00 | 116.00 | -4.92% | 68,506 |
| Mar 18, 2026 | 122.80 | 124.20 | 121.40 | 122.00 | 122.00 | 0.49% | 39,368 |
| Mar 17, 2026 | 121.40 | 122.00 | 119.80 | 121.40 | 121.40 | 0.50% | 22,900 |
| Mar 16, 2026 | 121.80 | 121.80 | 118.80 | 120.80 | 120.80 | -0.17% | 34,180 |
| Mar 13, 2026 | 122.00 | 122.40 | 120.40 | 121.00 | 121.00 | -1.47% | 19,501 |
| Mar 12, 2026 | 123.00 | 125.00 | 122.60 | 122.80 | 122.80 | -0.32% | 42,127 |
| Mar 11, 2026 | 122.60 | 123.20 | 121.60 | 123.20 | 123.20 | -0.32% | 37,763 |
| Mar 10, 2026 | 124.00 | 124.80 | 122.40 | 123.60 | 123.60 | 1.98% | 67,952 |
| Mar 9, 2026 | 121.00 | 122.40 | 119.80 | 121.20 | 121.20 | -2.10% | 34,690 |
| Mar 6, 2026 | 125.20 | 126.00 | 123.20 | 123.80 | 123.80 | -0.96% | 25,943 |
| Mar 5, 2026 | 126.80 | 128.40 | 124.60 | 125.00 | 125.00 | -1.73% | 34,366 |
| Mar 4, 2026 | 127.00 | 128.60 | 125.20 | 127.20 | 127.20 | 1.44% | 30,145 |
| Mar 3, 2026 | 127.00 | 127.80 | 125.40 | 125.40 | 125.40 | -2.49% | 32,441 |
| Mar 2, 2026 | 128.40 | 129.80 | 126.00 | 128.60 | 128.60 | -3.31% | 35,526 |
| Feb 27, 2026 | 132.00 | 133.80 | 131.80 | 133.00 | 133.00 | 0.76% | 20,965 |
| Feb 26, 2026 | 132.60 | 133.20 | 131.40 | 132.00 | 132.00 | -0.30% | 42,025 |
| Feb 25, 2026 | 133.40 | 134.00 | 132.40 | 132.40 | 132.40 | -0.60% | 26,636 |
| Feb 24, 2026 | 136.60 | 137.00 | 133.20 | 133.20 | 133.20 | -2.63% | 28,576 |
| Feb 23, 2026 | 135.40 | 137.60 | 134.00 | 136.80 | 136.80 | 1.18% | 36,808 |
| Feb 20, 2026 | 133.00 | 137.20 | 133.00 | 135.20 | 135.20 | 3.36% | 54,857 |
| Feb 19, 2026 | 137.60 | 144.20 | 130.20 | 130.80 | 130.80 | -7.10% | 74,231 |
| Feb 18, 2026 | 138.00 | 140.80 | 138.00 | 140.80 | 140.80 | 1.88% | 17,224 |
| Feb 17, 2026 | 139.20 | 139.20 | 135.80 | 138.20 | 138.20 | - | 27,286 |
| Feb 16, 2026 | 140.40 | 140.40 | 138.20 | 138.20 | 138.20 | -1.29% | 15,350 |
| Feb 13, 2026 | 137.20 | 140.40 | 137.00 | 140.00 | 140.00 | 1.60% | 24,934 |
| Feb 12, 2026 | 139.00 | 140.00 | 137.20 | 137.80 | 137.80 | -0.72% | 15,867 |
| Feb 11, 2026 | 139.60 | 140.00 | 137.60 | 138.80 | 138.80 | -0.72% | 20,457 |
| Feb 10, 2026 | 139.60 | 140.00 | 138.20 | 139.80 | 139.80 | 0.87% | 23,613 |
| Feb 9, 2026 | 139.20 | 140.80 | 138.60 | 138.60 | 138.60 | -0.14% | 21,332 |
| Feb 6, 2026 | 135.80 | 139.00 | 135.80 | 138.80 | 138.80 | - | 25,055 |
| Feb 5, 2026 | 136.60 | 138.80 | 136.60 | 138.80 | 138.80 | 0.73% | 15,996 |
| Feb 4, 2026 | 138.60 | 139.00 | 137.40 | 137.80 | 137.80 | -0.86% | 15,202 |
| Feb 3, 2026 | 139.20 | 139.80 | 136.40 | 139.00 | 139.00 | 0.58% | 22,587 |
| Feb 2, 2026 | 135.20 | 138.20 | 134.60 | 138.20 | 138.20 | 1.77% | 17,171 |
| Jan 30, 2026 | 139.00 | 140.60 | 135.80 | 135.80 | 135.80 | -2.86% | 36,647 |
| Jan 29, 2026 | 141.00 | 141.80 | 139.40 | 139.80 | 139.80 | -0.99% | 22,579 |
| Jan 28, 2026 | 141.60 | 143.00 | 140.60 | 141.20 | 141.20 | -0.56% | 16,383 |
| Jan 27, 2026 | 142.20 | 142.80 | 141.00 | 142.00 | 142.00 | - | 20,957 |
| Jan 26, 2026 | 141.60 | 143.20 | 141.00 | 142.00 | 142.00 | - | 18,310 |
| Jan 23, 2026 | 138.80 | 142.00 | 137.40 | 142.00 | 142.00 | 2.16% | 47,077 |