KPS AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.38	0.38	0.35	0.35	-	-7.65%	45
May 7, 2026	0.37	0.38	0.35	0.38	0.38	3.55%	10,234
May 6, 2026	0.34	0.37	0.34	0.37	0.37	4.27%	1
May 5, 2026	0.35	0.35	0.35	0.35	0.35	-4.88%	-
May 4, 2026	0.40	0.40	0.37	0.37	0.37	2.22%	2,968
Apr 30, 2026	0.36	0.36	0.36	0.36	0.36	4.03%	-
Apr 29, 2026	0.35	0.35	0.35	0.35	0.35	-4.14%	-
Apr 28, 2026	0.34	0.36	0.34	0.36	0.36	5.85%	204
Apr 27, 2026	0.34	0.36	0.34	0.34	0.34	-5.00%	1,001
Apr 24, 2026	0.33	0.36	0.33	0.36	0.36	4.35%	3
Apr 23, 2026	0.38	0.38	0.35	0.35	0.35	-1.43%	32
Apr 22, 2026	0.35	0.35	0.35	0.35	0.35	-2.51%	13,530
Apr 21, 2026	0.37	0.38	0.36	0.36	0.36	-2.97%	3,106
Apr 20, 2026	0.36	0.40	0.36	0.37	0.37	12.80%	12,453
Apr 17, 2026	0.37	0.37	0.33	0.33	0.33	-6.02%	1,100
Apr 16, 2026	0.35	0.42	0.32	0.35	0.35	-	81,244
Apr 15, 2026	0.35	0.35	0.33	0.35	0.35	6.73%	23,515
Apr 14, 2026	0.34	0.34	0.33	0.33	0.33	0.93%	4,324
Apr 13, 2026	0.34	0.35	0.32	0.32	0.32	-14.29%	2,007
Apr 10, 2026	0.35	0.38	0.35	0.38	0.38	5.00%	21,899
Apr 9, 2026	0.34	0.36	0.34	0.36	0.36	4.05%	825
Apr 8, 2026	0.32	0.36	0.32	0.35	0.35	-0.29%	1,053
Apr 7, 2026	0.37	0.37	0.34	0.35	0.35	-1.98%	395
Apr 2, 2026	0.33	0.35	0.33	0.35	0.35	0.57%	1,296
Apr 1, 2026	0.38	0.38	0.33	0.35	0.35	2.92%	820
Mar 31, 2026	0.35	0.35	0.34	0.34	0.34	-2.84%	631
Mar 30, 2026	0.38	0.38	0.35	0.35	0.35	3.53%	497
Mar 27, 2026	0.32	0.36	0.32	0.34	0.34	-2.30%	21,450
Mar 26, 2026	0.32	0.38	0.32	0.35	0.35	-0.85%	1,907
Mar 25, 2026	0.35	0.35	0.35	0.35	0.35	-0.28%	6,100
Mar 24, 2026	0.34	0.35	0.34	0.35	0.35	-4.86%	2,291
Mar 23, 2026	0.40	0.40	0.34	0.37	0.37	7.25%	20,609
Mar 20, 2026	0.33	0.35	0.32	0.35	0.35	0.29%	5,983
Mar 19, 2026	0.33	0.34	0.33	0.34	0.34	-7.03%	7,869
Mar 18, 2026	0.40	0.40	0.34	0.37	0.37	-2.12%	18,596
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