KSB SE & Co. KGaA (ETR:KSB3)
Germany · Delayed Price · Currency is EUR 1,095.00
-15.00 (-1.35%)
At close: Feb 13, 2026
KSB SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,115.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.35% | 1,729 |
| Feb 12, 2026 | 1,125.00 | 1,145.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.45% | 1,537 |
| Feb 11, 2026 | 1,170.00 | 1,170.00 | 1,100.00 | 1,115.00 | 1,115.00 | -3.88% | 1,566 |
| Feb 10, 2026 | 1,135.00 | 1,165.00 | 1,130.00 | 1,160.00 | 1,160.00 | 2.65% | 2,174 |
| Feb 9, 2026 | 1,120.00 | 1,150.00 | 1,120.00 | 1,130.00 | 1,130.00 | 1.35% | 774 |
| Feb 6, 2026 | 1,065.00 | 1,120.00 | 1,060.00 | 1,115.00 | 1,115.00 | 3.72% | 1,172 |
| Feb 5, 2026 | 1,115.00 | 1,115.00 | 1,070.00 | 1,075.00 | 1,075.00 | -2.27% | 1,879 |
| Feb 4, 2026 | 1,120.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.79% | 414 |
| Feb 3, 2026 | 1,100.00 | 1,125.00 | 1,075.00 | 1,120.00 | 1,120.00 | 1.82% | 5,493 |
| Feb 2, 2026 | 1,085.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,100.00 | 2.33% | 2,027 |
| Jan 30, 2026 | 1,080.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,075.00 | 0.47% | 1,140 |
| Jan 29, 2026 | 1,085.00 | 1,090.00 | 1,065.00 | 1,070.00 | 1,070.00 | - | 719 |
| Jan 28, 2026 | 1,075.00 | 1,095.00 | 1,060.00 | 1,070.00 | 1,070.00 | -0.47% | 2,285 |
| Jan 27, 2026 | 1,075.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,075.00 | 0.94% | 651 |
| Jan 26, 2026 | 1,050.00 | 1,075.00 | 1,040.00 | 1,065.00 | 1,065.00 | 1.43% | 892 |
| Jan 23, 2026 | 1,050.00 | 1,055.00 | 1,030.00 | 1,050.00 | 1,050.00 | - | 563 |
| Jan 22, 2026 | 1,030.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | 3.96% | 2,519 |
| Jan 21, 2026 | 994.00 | 1,020.00 | 986.00 | 1,010.00 | 1,010.00 | 1.00% | 760 |
| Jan 20, 2026 | 1,015.00 | 1,015.00 | 980.00 | 1,000.00 | 1,000.00 | -1.96% | 1,304 |
| Jan 19, 2026 | 1,010.00 | 1,030.00 | 984.00 | 1,020.00 | 1,020.00 | 0.99% | 1,457 |
| Jan 16, 2026 | 1,025.00 | 1,040.00 | 1,005.00 | 1,010.00 | 1,010.00 | -2.42% | 1,269 |
| Jan 15, 2026 | 1,015.00 | 1,040.00 | 1,000.00 | 1,035.00 | 1,035.00 | 2.48% | 824 |
| Jan 14, 2026 | 1,010.00 | 1,015.00 | 994.00 | 1,010.00 | 1,010.00 | -0.98% | 1,231 |
| Jan 13, 2026 | 1,020.00 | 1,030.00 | 1,000.00 | 1,020.00 | 1,020.00 | -0.97% | 1,235 |
| Jan 12, 2026 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | -1.44% | 419 |
| Jan 9, 2026 | 1,040.00 | 1,050.00 | 1,030.00 | 1,045.00 | 1,045.00 | - | 717 |
| Jan 8, 2026 | 1,045.00 | 1,050.00 | 1,010.00 | 1,045.00 | 1,045.00 | -0.48% | 1,441 |
| Jan 7, 2026 | 968.00 | 1,050.00 | 968.00 | 1,050.00 | 1,050.00 | 8.25% | 2,510 |
| Jan 6, 2026 | 958.00 | 970.00 | 952.00 | 970.00 | 970.00 | 1.04% | 1,465 |
| Jan 5, 2026 | 952.00 | 960.00 | 948.00 | 960.00 | 960.00 | 0.63% | 907 |
| Jan 2, 2026 | 962.00 | 962.00 | 940.00 | 954.00 | 954.00 | -0.42% | 881 |
| Dec 30, 2025 | 948.00 | 958.00 | 944.00 | 958.00 | 958.00 | 0.42% | 319 |
| Dec 29, 2025 | 938.00 | 954.00 | 932.00 | 954.00 | 954.00 | 1.27% | 889 |
| Dec 23, 2025 | 940.00 | 944.00 | 926.00 | 942.00 | 942.00 | 0.21% | 1,859 |
| Dec 22, 2025 | 950.00 | 950.00 | 936.00 | 940.00 | 940.00 | -0.63% | 1,248 |
| Dec 19, 2025 | 944.00 | 954.00 | 944.00 | 946.00 | 946.00 | -0.42% | 1,244 |
| Dec 18, 2025 | 940.00 | 958.00 | 938.00 | 950.00 | 950.00 | 0.42% | 388 |
| Dec 17, 2025 | 950.00 | 960.00 | 940.00 | 946.00 | 946.00 | -0.84% | 1,184 |
| Dec 16, 2025 | 962.00 | 966.00 | 952.00 | 954.00 | 954.00 | -0.83% | 250 |
| Dec 15, 2025 | 968.00 | 968.00 | 954.00 | 962.00 | 962.00 | -0.41% | 394 |
| Dec 12, 2025 | 968.00 | 968.00 | 952.00 | 966.00 | 966.00 | 0.63% | 1,070 |
| Dec 11, 2025 | 960.00 | 968.00 | 954.00 | 960.00 | 960.00 | - | 346 |
| Dec 10, 2025 | 966.00 | 980.00 | 952.00 | 960.00 | 960.00 | -1.64% | 680 |
| Dec 9, 2025 | 972.00 | 978.00 | 960.00 | 976.00 | 976.00 | -0.41% | 1,156 |
| Dec 8, 2025 | 990.00 | 990.00 | 966.00 | 980.00 | 980.00 | -0.20% | 420 |
| Dec 5, 2025 | 962.00 | 990.00 | 956.00 | 982.00 | 982.00 | 2.72% | 661 |
| Dec 4, 2025 | 954.00 | 956.00 | 948.00 | 956.00 | 956.00 | 1.27% | 746 |
| Dec 3, 2025 | 954.00 | 954.00 | 934.00 | 944.00 | 944.00 | -0.42% | 1,550 |
| Dec 2, 2025 | 964.00 | 966.00 | 946.00 | 948.00 | 948.00 | -0.84% | 1,094 |
| Dec 1, 2025 | 974.00 | 984.00 | 956.00 | 956.00 | 956.00 | -2.05% | 875 |