KPS AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.40	0.40	0.34	0.34	-	-9.79%	18,303
Mar 17, 2026	0.36	0.38	0.36	0.38	0.38	-	295
Mar 16, 2026	0.40	0.40	0.38	0.38	0.38	0.80%	499
Mar 13, 2026	0.35	0.40	0.35	0.38	0.38	11.94%	5,897
Mar 12, 2026	0.33	0.34	0.33	0.34	0.34	-8.72%	1,994
Mar 11, 2026	0.33	0.40	0.33	0.37	0.37	0.55%	2,185
Mar 10, 2026	0.37	0.37	0.37	0.37	0.37	2.82%	-
Mar 9, 2026	0.40	0.40	0.33	0.36	0.36	0.85%	3,996
Mar 6, 2026	0.40	0.40	0.35	0.35	0.35	-9.51%	13,624
Mar 5, 2026	0.34	0.39	0.34	0.39	0.39	4.85%	34,247
Mar 4, 2026	0.37	0.37	0.37	0.37	0.37	-1.85%	1,000
Mar 3, 2026	0.33	0.43	0.33	0.38	0.38	-5.74%	4,389
Mar 2, 2026	0.39	0.43	0.37	0.40	0.40	3.35%	6,829
Feb 27, 2026	0.39	0.41	0.36	0.39	0.39	-8.06%	5,017
Feb 26, 2026	0.40	0.42	0.38	0.42	0.42	3.69%	7,860
Feb 25, 2026	0.39	0.43	0.39	0.41	0.41	-0.49%	29
Feb 24, 2026	0.39	0.41	0.39	0.41	0.41	-	122
Feb 23, 2026	0.44	0.44	0.41	0.41	0.41	1.49%	29
Feb 20, 2026	0.40	0.41	0.39	0.40	0.40	-	5,294
Feb 19, 2026	0.40	0.40	0.40	0.40	0.40	-6.71%	2,124
Feb 18, 2026	0.39	0.45	0.39	0.43	0.43	9.92%	50,944
Feb 17, 2026	0.39	0.43	0.39	0.39	0.39	-2.48%	59,618
Feb 16, 2026	0.41	0.43	0.39	0.40	0.40	-5.40%	11,010
Feb 13, 2026	0.40	0.43	0.39	0.43	0.43	9.23%	21,979
Feb 12, 2026	0.40	0.40	0.39	0.39	0.39	-3.94%	6,695
Feb 11, 2026	0.42	0.45	0.40	0.41	0.41	-6.67%	74,986
Feb 10, 2026	0.43	0.45	0.42	0.44	0.44	-2.25%	4,471
Feb 9, 2026	0.50	0.50	0.43	0.45	0.45	-9.00%	32,484
Feb 6, 2026	0.49	0.55	0.47	0.49	0.49	-0.20%	10,726
Feb 5, 2026	0.50	0.50	0.49	0.49	0.49	-10.58%	212
Feb 4, 2026	0.50	0.59	0.50	0.55	0.55	6.61%	2,521
Feb 3, 2026	0.51	0.51	0.51	0.51	0.51	-	1,017
Feb 2, 2026	0.49	0.55	0.49	0.51	0.51	-7.55%	25,091
Jan 30, 2026	0.52	0.56	0.52	0.56	0.56	6.92%	6,954
Jan 29, 2026	0.55	0.55	0.52	0.52	0.52	-4.76%	3,717
Jan 28, 2026	0.51	0.58	0.51	0.55	0.55	-1.09%	13,828
Jan 27, 2026	0.52	0.55	0.52	0.55	0.55	-0.72%	20,091
Jan 26, 2026	0.55	0.56	0.55	0.56	0.56	5.70%	1,900
Jan 23, 2026	0.54	0.54	0.51	0.53	0.53	-1.13%	1,729
Jan 22, 2026	0.50	0.54	0.50	0.53	0.53	0.38%	3,807
Jan 21, 2026	0.52	0.53	0.50	0.53	0.53	-4.68%	15,424
Jan 20, 2026	0.56	0.56	0.56	0.56	0.56	-0.36%	-
Jan 19, 2026	0.57	0.57	0.52	0.56	0.56	4.10%	15,791
Jan 16, 2026	0.53	0.57	0.53	0.54	0.54	-5.30%	12,911
Jan 15, 2026	0.60	0.60	0.53	0.57	0.57	3.66%	303
Jan 14, 2026	0.52	0.57	0.49	0.55	0.55	5.81%	4,470
Jan 13, 2026	0.52	0.57	0.51	0.52	0.52	-5.49%	7,192
Jan 12, 2026	0.54	0.55	0.54	0.55	0.55	2.25%	29,940
Jan 9, 2026	0.55	0.56	0.50	0.53	0.53	-1.11%	118,911
Jan 8, 2026	0.53	0.55	0.53	0.54	0.54	0.75%	870