KPS AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	0.29	0.29	0.22	0.22	-	-10.93%	127
Jul 6, 2026	0.25	0.27	0.22	0.25	0.25	-5.00%	114,088
Jul 3, 2026	0.25	0.27	0.25	0.26	0.26	-3.70%	109
Jul 2, 2026	0.27	0.27	0.27	0.27	0.27	1.12%	6,413
Jul 1, 2026	0.25	0.27	0.24	0.27	0.27	5.12%	26,174
Jun 30, 2026	0.24	0.28	0.22	0.25	0.25	-9.29%	4,700
Jun 29, 2026	0.25	0.29	0.25	0.28	0.28	3.70%	796
Jun 26, 2026	0.27	0.27	0.27	0.27	0.27	-2.17%	111
Jun 25, 2026	0.29	0.29	0.28	0.28	0.28	6.15%	47
Jun 24, 2026	0.27	0.29	0.26	0.26	0.26	-9.09%	6,142
Jun 23, 2026	0.28	0.30	0.26	0.29	0.29	-6.23%	12,470
Jun 22, 2026	0.28	0.31	0.28	0.31	0.31	4.45%	882
Jun 19, 2026	0.28	0.31	0.28	0.29	0.29	3.18%	1,768
Jun 18, 2026	0.28	0.28	0.28	0.28	0.28	-0.70%	1,620
Jun 17, 2026	0.28	0.29	0.28	0.29	0.29	2.52%	2,062
Jun 16, 2026	0.28	0.28	0.28	0.28	0.28	-0.36%	1,240
Jun 15, 2026	0.28	0.29	0.28	0.28	0.28	-3.79%	2,023
Jun 12, 2026	0.30	0.30	0.29	0.29	0.29	-	4,050
Jun 11, 2026	0.28	0.31	0.26	0.29	0.29	-	4,265
Jun 10, 2026	0.28	0.31	0.26	0.29	0.29	-	14,235
Jun 9, 2026	0.30	0.30	0.28	0.29	0.29	-2.03%	18,645
Jun 8, 2026	0.31	0.36	0.30	0.30	0.30	-4.52%	7,662
Jun 5, 2026	0.31	0.32	0.28	0.31	0.31	19.69%	9,356
Jun 4, 2026	0.30	0.30	0.25	0.26	0.26	-12.20%	2,218
Jun 3, 2026	0.28	0.32	0.28	0.30	0.30	4.61%	311
Jun 2, 2026	0.32	0.32	0.28	0.28	0.28	-10.76%	87,878
Jun 1, 2026	0.36	0.36	0.31	0.32	0.32	-1.86%	11,156
May 29, 2026	0.31	0.38	0.31	0.32	0.32	-6.40%	11,636
May 28, 2026	0.33	0.34	0.33	0.34	0.34	-2.27%	1,212
May 27, 2026	0.33	0.35	0.33	0.35	0.35	3.53%	13,190
May 26, 2026	0.34	0.36	0.34	0.34	0.34	-3.13%	2,068
May 25, 2026	0.32	0.35	0.32	0.35	0.35	2.93%	5
May 22, 2026	0.36	0.36	0.33	0.34	0.34	-5.28%	10,832
May 21, 2026	0.36	0.36	0.36	0.36	0.36	3.75%	452
May 20, 2026	0.34	0.35	0.33	0.35	0.35	1.17%	3,096
May 19, 2026	0.33	0.34	0.33	0.34	0.34	-1.15%	4
May 18, 2026	0.34	0.35	0.32	0.35	0.35	0.58%	61,730
May 15, 2026	0.36	0.36	0.33	0.35	0.35	-2.27%	3,729
May 14, 2026	0.36	0.36	0.34	0.35	0.35	-1.94%	375
May 13, 2026	0.36	0.36	0.35	0.36	0.36	4.96%	4,090
May 12, 2026	0.34	0.34	0.33	0.34	0.34	-1.44%	1,242
May 11, 2026	0.33	0.36	0.33	0.35	0.35	9.09%	2,059
May 8, 2026	0.38	0.38	0.32	0.32	0.32	-15.83%	4,892
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