KPS AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.77	0.80	0.73	0.74	0.74	-3.39%	21,879
Sep 4, 2025	0.58	0.77	0.58	0.77	0.77	34.39%	23,126
Sep 3, 2025	0.67	0.67	0.56	0.57	0.57	-13.37%	88,261
Sep 2, 2025	0.67	0.67	0.66	0.66	0.66	-3.24%	12,650
Sep 1, 2025	0.67	0.69	0.67	0.68	0.68	-	5,853
Aug 29, 2025	0.67	0.68	0.66	0.68	0.68	-0.29%	3,977
Aug 28, 2025	0.67	0.68	0.67	0.68	0.68	-1.16%	20,000
Aug 27, 2025	0.68	0.69	0.67	0.69	0.69	-1.43%	37,450
Aug 26, 2025	0.70	0.70	0.70	0.70	0.70	-0.57%	65,337
Aug 25, 2025	0.73	0.73	0.68	0.70	0.70	-0.85%	65,337
Aug 22, 2025	0.71	0.71	0.71	0.71	0.71	-2.74%	400
Aug 21, 2025	0.73	0.73	0.73	0.73	0.73	-	6
Aug 20, 2025	0.75	0.75	0.69	0.73	0.73	-0.82%	13,292
Aug 19, 2025	0.74	0.74	0.74	0.74	0.74	1.94%	1,539
Aug 18, 2025	0.72	0.72	0.72	0.72	0.72	0.28%	1,539
Aug 15, 2025	0.75	0.75	0.71	0.72	0.72	-1.37%	1,539
Aug 14, 2025	0.73	0.73	0.73	0.73	0.73	-	317
Aug 13, 2025	0.73	0.73	0.73	0.73	0.73	-	317
Aug 12, 2025	0.71	0.73	0.71	0.73	0.73	0.27%	317
Aug 11, 2025	0.73	0.73	0.71	0.73	0.73	-4.96%	31,254
Aug 8, 2025	0.80	0.80	0.71	0.77	0.77	-1.54%	16,352
Aug 7, 2025	0.75	0.78	0.75	0.78	0.78	5.99%	12
Aug 6, 2025	0.71	0.75	0.71	0.73	0.73	-2.65%	18,534
Aug 5, 2025	0.75	0.75	0.75	0.75	0.75	-	66
Aug 4, 2025	0.80	0.80	0.75	0.75	0.75	-0.53%	7,907
Aug 1, 2025	0.82	0.82	0.75	0.76	0.76	-4.05%	133,717
Jul 31, 2025	0.79	0.79	0.79	0.79	0.79	-1.00%	4,232
Jul 30, 2025	0.78	0.80	0.78	0.80	0.80	-0.25%	4,232
Jul 29, 2025	0.80	0.80	0.80	0.80	0.80	-	1,551
Jul 28, 2025	0.78	0.82	0.78	0.80	0.80	-0.74%	1,551
Jul 25, 2025	0.78	0.81	0.78	0.81	0.81	-0.49%	200
Jul 24, 2025	0.83	0.83	0.79	0.81	0.81	-	26,009
Jul 23, 2025	0.84	0.84	0.80	0.81	0.81	1.50%	1,326
Jul 22, 2025	0.82	0.82	0.78	0.80	0.80	-5.00%	17,300
Jul 21, 2025	0.82	0.84	0.80	0.84	0.84	2.19%	29,753
Jul 18, 2025	0.81	0.82	0.81	0.82	0.82	1.73%	2,000
Jul 17, 2025	0.81	0.81	0.78	0.81	0.81	1.25%	16,056
Jul 16, 2025	0.80	0.80	0.78	0.80	0.80	-3.86%	74,584
Jul 15, 2025	0.82	0.83	0.82	0.83	0.83	0.97%	1,171
Jul 14, 2025	0.82	0.82	0.82	0.82	0.82	-0.24%	714
Jul 11, 2025	0.82	0.82	0.82	0.82	0.82	2.23%	714
Jul 10, 2025	0.81	0.81	0.81	0.81	0.81	0.50%	2,496
Jul 9, 2025	0.80	0.80	0.80	0.80	0.80	-2.91%	16,530
Jul 8, 2025	0.80	0.83	0.80	0.83	0.83	1.23%	5,034
Jul 7, 2025	0.86	0.86	0.81	0.82	0.82	-2.16%	5,034
Jul 4, 2025	0.83	0.83	0.83	0.83	0.83	2.96%	1,688
Jul 3, 2025	0.83	0.83	0.81	0.81	0.81	-2.64%	1,688
Jul 2, 2025	0.80	0.83	0.80	0.83	0.83	0.73%	1
Jul 1, 2025	0.87	0.87	0.82	0.83	0.83	-1.43%	25,810
Jun 30, 2025	0.83	0.84	0.83	0.84	0.84	-0.48%	9,472