Krones AG (ETR:KRN)
Germany · Delayed Price · Currency is EUR 125.40
+5.80 (4.85%)
Nov 7, 2025, 5:35 PM CET
Krones AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 128.00 | 132.40 | 123.00 | 125.40 | 125.40 | 4.85% | 87,768 |
| Nov 6, 2025 | 121.80 | 122.80 | 119.60 | 119.60 | 119.60 | -1.81% | 35,661 |
| Nov 5, 2025 | 120.60 | 122.40 | 120.60 | 121.80 | 121.80 | 0.83% | 17,954 |
| Nov 4, 2025 | 122.20 | 122.20 | 120.60 | 120.80 | 120.80 | -2.11% | 35,944 |
| Nov 3, 2025 | 126.00 | 126.60 | 123.40 | 123.40 | 123.40 | -1.91% | 23,028 |
| Oct 31, 2025 | 126.00 | 127.00 | 125.80 | 125.80 | 125.80 | 0.32% | 17,966 |
| Oct 30, 2025 | 126.20 | 126.60 | 125.20 | 125.40 | 125.40 | -0.48% | 20,047 |
| Oct 29, 2025 | 125.40 | 127.80 | 125.40 | 126.00 | 126.00 | -1.25% | 17,246 |
| Oct 28, 2025 | 127.40 | 128.20 | 126.80 | 127.60 | 127.60 | -0.16% | 40,300 |
| Oct 27, 2025 | 129.40 | 129.60 | 127.80 | 127.80 | 127.80 | -0.62% | 34,351 |
| Oct 24, 2025 | 128.20 | 128.80 | 127.00 | 128.60 | 128.60 | 0.63% | 26,383 |
| Oct 23, 2025 | 127.00 | 127.80 | 126.20 | 127.80 | 127.80 | 0.95% | 38,842 |
| Oct 22, 2025 | 125.80 | 127.40 | 124.60 | 126.60 | 126.60 | 0.80% | 48,604 |
| Oct 21, 2025 | 126.00 | 126.40 | 124.20 | 125.60 | 125.60 | - | 21,592 |
| Oct 20, 2025 | 123.60 | 125.60 | 122.40 | 125.60 | 125.60 | 2.95% | 45,437 |
| Oct 17, 2025 | 122.60 | 123.20 | 121.20 | 122.00 | 122.00 | -1.77% | 22,341 |
| Oct 16, 2025 | 123.60 | 124.20 | 122.40 | 124.20 | 124.20 | 0.49% | 20,933 |
| Oct 15, 2025 | 125.00 | 125.40 | 123.60 | 123.60 | 123.60 | -0.80% | 18,728 |
| Oct 14, 2025 | 127.00 | 128.20 | 124.40 | 124.60 | 124.60 | -2.81% | 39,965 |
| Oct 13, 2025 | 127.20 | 128.60 | 127.20 | 128.20 | 128.20 | 1.10% | 12,196 |
| Oct 10, 2025 | 129.80 | 130.80 | 126.80 | 126.80 | 126.80 | -2.16% | 26,320 |
| Oct 9, 2025 | 128.20 | 130.00 | 128.00 | 129.60 | 129.60 | 1.41% | 21,264 |
| Oct 8, 2025 | 127.80 | 128.60 | 127.40 | 127.80 | 127.80 | -0.16% | 19,727 |
| Oct 7, 2025 | 127.40 | 129.40 | 127.40 | 128.00 | 128.00 | 0.63% | 25,701 |
| Oct 6, 2025 | 130.00 | 130.80 | 127.00 | 127.20 | 127.20 | -1.09% | 32,568 |
| Oct 3, 2025 | 128.00 | 129.00 | 127.60 | 128.60 | 128.60 | 0.78% | 23,751 |
| Oct 2, 2025 | 125.40 | 127.80 | 125.40 | 127.60 | 127.60 | 1.92% | 28,483 |
| Oct 1, 2025 | 124.00 | 125.20 | 123.60 | 125.20 | 125.20 | 0.97% | 20,007 |
| Sep 30, 2025 | 121.80 | 124.20 | 121.60 | 124.00 | 124.00 | 1.31% | 19,351 |
| Sep 29, 2025 | 123.00 | 124.00 | 121.80 | 122.40 | 122.40 | - | 23,677 |
| Sep 26, 2025 | 122.60 | 124.00 | 122.20 | 122.40 | 122.40 | 0.33% | 26,593 |
| Sep 25, 2025 | 123.00 | 123.80 | 122.00 | 122.00 | 122.00 | -1.13% | 37,097 |
| Sep 24, 2025 | 123.80 | 124.60 | 123.00 | 123.40 | 123.40 | -0.48% | 25,333 |
| Sep 23, 2025 | 121.80 | 124.00 | 121.80 | 124.00 | 124.00 | 2.31% | 23,494 |
| Sep 22, 2025 | 120.60 | 122.40 | 120.20 | 121.20 | 121.20 | -0.16% | 22,611 |
| Sep 19, 2025 | 121.60 | 122.20 | 120.80 | 121.40 | 121.40 | -0.16% | 87,067 |
| Sep 18, 2025 | 122.60 | 123.80 | 118.60 | 121.60 | 121.60 | -4.10% | 111,469 |
| Sep 17, 2025 | 133.40 | 134.20 | 126.20 | 126.80 | 126.80 | -4.95% | 56,614 |
| Sep 16, 2025 | 135.00 | 135.60 | 133.20 | 133.40 | 133.40 | -1.19% | 19,491 |
| Sep 15, 2025 | 134.80 | 136.40 | 134.40 | 135.00 | 135.00 | 0.30% | 17,287 |
| Sep 12, 2025 | 133.00 | 135.40 | 132.40 | 134.60 | 134.60 | 1.97% | 27,358 |
| Sep 11, 2025 | 130.20 | 133.20 | 130.20 | 132.00 | 132.00 | 1.23% | 32,107 |
| Sep 10, 2025 | 130.60 | 131.20 | 130.00 | 130.40 | 130.40 | 0.46% | 12,712 |
| Sep 9, 2025 | 130.60 | 130.80 | 128.80 | 129.80 | 129.80 | -0.31% | 14,139 |
| Sep 8, 2025 | 129.60 | 130.60 | 129.20 | 130.20 | 130.20 | 1.09% | 10,253 |
| Sep 5, 2025 | 127.20 | 129.20 | 126.40 | 128.80 | 128.80 | 1.74% | 40,964 |
| Sep 4, 2025 | 129.20 | 129.60 | 126.60 | 126.60 | 126.60 | -1.86% | 16,790 |
| Sep 3, 2025 | 128.80 | 130.00 | 127.80 | 129.00 | 129.00 | 1.10% | 20,138 |
| Sep 2, 2025 | 131.40 | 131.60 | 127.60 | 127.60 | 127.60 | -2.74% | 17,385 |
| Sep 1, 2025 | 132.20 | 132.40 | 130.40 | 131.20 | 131.20 | -0.15% | 20,368 |