Krones AG (ETR:KRN)
Germany · Delayed Price · Currency is EUR 106.00
+2.00 (1.92%)
Oct 9, 2026, 5:35 PM CET
Krones AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 105.00 | 107.40 | 105.00 | 106.00 | 106.00 | 1.92% | 19,615 |
| Oct 8, 2026 | 104.00 | 105.20 | 103.20 | 104.00 | 104.00 | -0.57% | 32,979 |
| Oct 7, 2026 | 106.60 | 107.40 | 104.60 | 104.60 | 104.60 | -2.79% | 29,728 |
| Oct 6, 2026 | 105.60 | 108.00 | 105.40 | 107.60 | 107.60 | 2.09% | 39,411 |
| Oct 5, 2026 | 105.80 | 105.80 | 104.20 | 105.40 | 105.40 | 0.19% | 24,440 |
| Oct 2, 2026 | 105.00 | 106.40 | 104.80 | 105.20 | 105.20 | 0.57% | 37,302 |
| Oct 1, 2026 | 105.80 | 105.80 | 103.80 | 104.60 | 104.60 | -1.88% | 38,090 |
| Sep 30, 2026 | 107.60 | 108.40 | 106.00 | 106.60 | 106.60 | -1.11% | 42,838 |
| Sep 29, 2026 | 108.20 | 108.60 | 107.20 | 107.80 | 107.80 | -0.37% | 43,847 |
| Sep 28, 2026 | 108.20 | 109.20 | 107.60 | 108.20 | 108.20 | 2.08% | 41,669 |
| Sep 25, 2026 | 107.00 | 107.20 | 106.00 | 106.00 | 106.00 | - | 39,577 |
| Sep 24, 2026 | 107.40 | 107.80 | 105.60 | 106.00 | 106.00 | -1.30% | 31,294 |
| Sep 23, 2026 | 111.20 | 111.40 | 107.40 | 107.40 | 107.40 | -3.94% | 65,249 |
| Sep 22, 2026 | 110.40 | 112.40 | 110.40 | 111.80 | 111.80 | 1.27% | 23,436 |
| Sep 21, 2026 | 110.80 | 111.80 | 110.20 | 110.40 | 110.40 | 0.18% | 22,008 |
| Sep 18, 2026 | 112.40 | 112.60 | 109.80 | 110.20 | 110.20 | -1.96% | 61,870 |
| Sep 17, 2026 | 113.20 | 114.00 | 112.20 | 112.40 | 112.40 | -0.18% | 29,733 |
| Sep 16, 2026 | 113.20 | 113.20 | 111.20 | 112.60 | 112.60 | - | 18,384 |
| Sep 15, 2026 | 110.80 | 112.60 | 109.80 | 112.60 | 112.60 | 1.81% | 35,366 |
| Sep 14, 2026 | 112.80 | 112.80 | 110.60 | 110.60 | 110.60 | -1.95% | 24,388 |
| Sep 11, 2026 | 112.60 | 113.40 | 112.40 | 112.80 | 112.80 | 0.18% | 23,302 |
| Sep 10, 2026 | 113.80 | 113.80 | 112.20 | 112.60 | 112.60 | -1.05% | 54,041 |
| Sep 9, 2026 | 114.80 | 115.20 | 113.00 | 113.80 | 113.80 | -1.73% | 45,411 |
| Sep 8, 2026 | 116.20 | 116.20 | 114.80 | 115.80 | 115.80 | -0.86% | 14,575 |
| Sep 7, 2026 | 116.80 | 117.20 | 116.40 | 116.80 | 116.80 | -0.17% | 14,551 |
| Sep 4, 2026 | 117.00 | 118.00 | 116.40 | 117.00 | 117.00 | 0.86% | 22,892 |
| Sep 3, 2026 | 117.40 | 118.00 | 116.00 | 116.00 | 116.00 | -1.02% | 20,915 |
| Sep 2, 2026 | 118.20 | 118.60 | 117.20 | 117.20 | 117.20 | -1.51% | 15,606 |
| Sep 1, 2026 | 121.00 | 121.00 | 118.60 | 119.00 | 119.00 | -1.65% | 38,008 |
| Aug 31, 2026 | 120.60 | 122.60 | 120.60 | 121.00 | 121.00 | 0.17% | 40,232 |
| Aug 28, 2026 | 119.80 | 122.00 | 119.80 | 120.80 | 120.80 | 1.34% | 33,048 |
| Aug 27, 2026 | 119.20 | 120.00 | 118.60 | 119.20 | 119.20 | 0.51% | 20,310 |
| Aug 26, 2026 | 117.20 | 120.00 | 117.20 | 118.60 | 118.60 | 1.19% | 18,986 |
| Aug 25, 2026 | 117.40 | 119.80 | 117.00 | 117.20 | 117.20 | 0.51% | 20,210 |
| Aug 24, 2026 | 115.60 | 117.00 | 115.40 | 116.60 | 116.60 | 0.87% | 20,979 |
| Aug 21, 2026 | 114.60 | 116.00 | 114.00 | 115.60 | 115.60 | 1.23% | 18,526 |
| Aug 20, 2026 | 113.40 | 114.60 | 112.80 | 114.20 | 114.20 | 0.35% | 25,495 |
| Aug 19, 2026 | 112.80 | 113.80 | 112.20 | 113.80 | 113.80 | 1.07% | 41,684 |
| Aug 18, 2026 | 113.40 | 113.80 | 112.60 | 112.60 | 112.60 | -0.71% | 18,293 |
| Aug 17, 2026 | 116.20 | 116.40 | 113.40 | 113.40 | 113.40 | -1.22% | 16,765 |
| Aug 14, 2026 | 115.80 | 115.80 | 114.60 | 114.80 | 114.80 | - | 18,609 |
| Aug 13, 2026 | 115.00 | 116.20 | 114.60 | 114.80 | 114.80 | -0.17% | 15,122 |
| Aug 12, 2026 | 116.00 | 116.80 | 114.80 | 115.00 | 115.00 | -0.69% | 21,188 |
| Aug 11, 2026 | 115.00 | 117.00 | 115.00 | 115.80 | 115.80 | - | 33,747 |
| Aug 10, 2026 | 116.00 | 116.80 | 115.20 | 115.80 | 115.80 | -0.52% | 28,227 |
| Aug 7, 2026 | 117.20 | 117.20 | 115.60 | 116.40 | 116.40 | - | 35,811 |
| Aug 6, 2026 | 116.60 | 117.80 | 116.20 | 116.40 | 116.40 | 0.17% | 32,516 |
| Aug 5, 2026 | 116.00 | 117.40 | 115.60 | 116.20 | 116.20 | 0.87% | 35,003 |
| Aug 4, 2026 | 114.60 | 115.80 | 114.20 | 115.20 | 115.20 | 1.05% | 21,077 |
| Aug 3, 2026 | 113.00 | 115.20 | 112.20 | 114.00 | 114.00 | 2.33% | 38,283 |