Kingspan Group plc (ETR:KRX)
Germany · Delayed Price · Currency is EUR 77.50
+2.80 (3.75%)
At close: Dec 23, 2025
Kingspan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 76.00 | 77.50 | 75.85 | 77.50 | 77.50 | 3.75% | 661 |
| Dec 22, 2025 | 75.30 | 75.30 | 73.80 | 74.70 | 74.70 | -3.61% | 797 |
| Dec 19, 2025 | 76.00 | 77.50 | 76.00 | 77.50 | 77.50 | 4.73% | 6 |
| Dec 18, 2025 | 72.80 | 74.00 | 72.80 | 74.00 | 74.00 | -0.34% | 150 |
| Dec 17, 2025 | 75.95 | 75.95 | 74.10 | 74.25 | 74.25 | -1.66% | 1,382 |
| Dec 16, 2025 | 75.35 | 75.50 | 75.35 | 75.50 | 75.50 | 2.58% | 113 |
| Dec 15, 2025 | 73.55 | 73.60 | 73.55 | 73.60 | 73.60 | -2.90% | 729 |
| Dec 11, 2025 | 76.50 | 76.50 | 75.80 | 75.80 | 75.80 | 1.81% | 8 |
| Dec 10, 2025 | 75.00 | 75.00 | 74.45 | 74.45 | 74.45 | 0.07% | 50 |
| Dec 9, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -1.59% | - |
| Dec 5, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 2.23% | - |
| Dec 4, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -2.63% | - |
| Dec 3, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - | - |
| Dec 2, 2025 | 74.45 | 75.95 | 74.45 | 75.95 | 75.95 | 2.36% | 100 |
| Dec 1, 2025 | 75.00 | 75.00 | 72.00 | 74.20 | 74.20 | -1.07% | 1,002 |
| Nov 28, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 3.16% | 171 |
| Nov 27, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 1.68% | - |
| Nov 26, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 4.00% | 15 |
| Nov 24, 2025 | 68.40 | 69.00 | 68.40 | 68.75 | 68.75 | 3.23% | 230 |
| Nov 21, 2025 | 66.10 | 66.60 | 66.10 | 66.60 | 66.60 | -0.30% | 500 |
| Nov 20, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 1.21% | 100 |
| Nov 19, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.33% | - |
| Nov 18, 2025 | 66.00 | 66.00 | 64.50 | 64.50 | 64.50 | -3.87% | 2,256 |
| Nov 17, 2025 | 67.85 | 67.85 | 67.10 | 67.10 | 67.10 | -0.07% | 11 |
| Nov 14, 2025 | 68.00 | 68.00 | 65.50 | 67.15 | 67.15 | -2.18% | 2,013 |
| Nov 13, 2025 | 69.95 | 69.95 | 68.65 | 68.65 | 68.65 | -1.44% | 215 |
| Nov 11, 2025 | 70.30 | 70.30 | 69.65 | 69.65 | 69.65 | 9.25% | 30 |
| Nov 7, 2025 | 64.00 | 64.00 | 63.35 | 63.75 | 63.75 | -1.39% | 520 |
| Nov 6, 2025 | 65.15 | 65.15 | 64.65 | 64.65 | 64.65 | -0.54% | 661 |
| Nov 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.09% | 100 |
| Nov 4, 2025 | 64.85 | 64.85 | 64.30 | 64.30 | 64.30 | -1.15% | 1 |
| Nov 3, 2025 | 63.75 | 66.10 | 63.40 | 65.05 | 65.05 | 0.08% | 1,511 |
| Oct 31, 2025 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | -7.47% | 395 |
| Oct 30, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1.81% | - |
| Oct 29, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.15% | - |
| Oct 28, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.22% | - |
| Oct 27, 2025 | 68.25 | 69.65 | 68.25 | 69.65 | 69.65 | -0.85% | 1,200 |
| Oct 24, 2025 | 69.75 | 70.25 | 69.75 | 70.25 | 70.25 | -1.06% | 60 |
| Oct 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.07% | - |
| Oct 21, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1.08% | - |
| Oct 20, 2025 | 69.60 | 69.60 | 68.30 | 69.50 | 69.50 | 2.06% | 2,130 |
| Oct 17, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -3.68% | 500 |
| Oct 16, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.42% | - |
| Oct 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.50% | - |
| Oct 14, 2025 | 71.00 | 71.00 | 70.30 | 70.65 | 70.65 | -0.14% | 800 |
| Oct 13, 2025 | 70.90 | 70.90 | 70.05 | 70.75 | 70.75 | 1.22% | 1,966 |
| Oct 10, 2025 | 69.00 | 70.15 | 68.60 | 69.90 | 69.90 | -1.20% | 210 |
| Oct 9, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -1.46% | - |
| Oct 8, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -1.17% | - |