Koenig & Bauer AG (ETR:SKB)
Germany · Delayed Price · Currency is EUR 8.12
-0.50 (-5.80%)
At close: Mar 27, 2026
Koenig & Bauer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.46 | 8.46 | 8.12 | 8.12 | 8.12 | -5.80% | 25,267 |
| Mar 26, 2026 | 8.72 | 8.72 | 8.29 | 8.62 | 8.62 | -2.71% | 12,990 |
| Mar 25, 2026 | 8.42 | 8.86 | 8.42 | 8.86 | 8.86 | 5.60% | 13,861 |
| Mar 24, 2026 | 8.46 | 8.60 | 8.30 | 8.39 | 8.39 | 0.24% | 22,386 |
| Mar 23, 2026 | 8.51 | 8.78 | 8.14 | 8.37 | 8.37 | -4.23% | 68,445 |
| Mar 20, 2026 | 8.74 | 9.00 | 8.68 | 8.74 | 8.74 | 0.34% | 19,849 |
| Mar 19, 2026 | 8.95 | 8.95 | 8.41 | 8.71 | 8.71 | -2.57% | 30,111 |
| Mar 18, 2026 | 9.16 | 9.16 | 8.89 | 8.94 | 8.94 | -2.51% | 4,956 |
| Mar 17, 2026 | 9.01 | 9.17 | 8.80 | 9.17 | 9.17 | 4.80% | 7,221 |
| Mar 16, 2026 | 8.41 | 8.83 | 8.41 | 8.75 | 8.75 | 1.74% | 18,523 |
| Mar 13, 2026 | 8.51 | 8.66 | 8.51 | 8.60 | 8.60 | -1.83% | 13,758 |
| Mar 12, 2026 | 8.80 | 8.91 | 8.44 | 8.76 | 8.76 | 1.62% | 23,848 |
| Mar 11, 2026 | 8.70 | 8.70 | 8.58 | 8.62 | 8.62 | -1.93% | 4,065 |
| Mar 10, 2026 | 8.75 | 9.13 | 8.70 | 8.79 | 8.79 | 2.69% | 12,387 |
| Mar 9, 2026 | 8.41 | 8.68 | 8.41 | 8.56 | 8.56 | -1.72% | 18,508 |
| Mar 6, 2026 | 8.94 | 8.94 | 8.51 | 8.71 | 8.71 | 0.11% | 23,923 |
| Mar 5, 2026 | 8.72 | 8.90 | 8.69 | 8.70 | 8.70 | -0.80% | 19,674 |
| Mar 4, 2026 | 8.70 | 8.82 | 8.70 | 8.77 | 8.77 | 1.86% | 18,946 |
| Mar 3, 2026 | 8.92 | 8.92 | 8.60 | 8.61 | 8.61 | -4.12% | 21,963 |
| Mar 2, 2026 | 9.19 | 9.19 | 8.83 | 8.98 | 8.98 | -1.21% | 10,120 |
| Feb 27, 2026 | 9.24 | 9.27 | 8.96 | 9.09 | 9.09 | -0.11% | 13,587 |
| Feb 26, 2026 | 9.20 | 9.20 | 8.69 | 9.10 | 9.10 | 2.13% | 22,565 |
| Feb 25, 2026 | 9.11 | 9.17 | 8.82 | 8.91 | 8.91 | -2.09% | 24,677 |
| Feb 24, 2026 | 9.15 | 9.18 | 9.08 | 9.10 | 9.10 | 0.11% | 9,775 |
| Feb 23, 2026 | 9.13 | 9.31 | 9.06 | 9.09 | 9.09 | -0.55% | 24,879 |
| Feb 20, 2026 | 9.21 | 9.29 | 9.13 | 9.14 | 9.14 | -1.19% | 3,456 |
| Feb 19, 2026 | 9.46 | 9.46 | 9.21 | 9.25 | 9.25 | -3.65% | 2,091 |
| Feb 18, 2026 | 9.20 | 9.60 | 9.20 | 9.60 | 9.60 | 3.45% | 21,243 |
| Feb 17, 2026 | 9.39 | 9.39 | 9.15 | 9.28 | 9.28 | -1.90% | 7,017 |
| Feb 16, 2026 | 9.69 | 9.70 | 9.35 | 9.46 | 9.46 | -1.46% | 19,534 |
| Feb 13, 2026 | 9.75 | 9.75 | 9.50 | 9.60 | 9.60 | 1.05% | 7,696 |
| Feb 12, 2026 | 9.60 | 9.60 | 9.42 | 9.50 | 9.50 | -1.86% | 15,671 |
| Feb 11, 2026 | 9.55 | 9.75 | 9.55 | 9.68 | 9.68 | -0.10% | 9,330 |
| Feb 10, 2026 | 9.52 | 9.80 | 9.50 | 9.69 | 9.69 | 1.89% | 15,096 |
| Feb 9, 2026 | 9.49 | 9.56 | 9.28 | 9.51 | 9.51 | 1.60% | 22,275 |
| Feb 6, 2026 | 9.56 | 9.61 | 9.20 | 9.36 | 9.36 | -1.37% | 22,366 |
| Feb 5, 2026 | 9.69 | 9.69 | 9.38 | 9.49 | 9.49 | -2.06% | 18,788 |
| Feb 4, 2026 | 9.59 | 9.70 | 9.48 | 9.69 | 9.69 | 0.94% | 19,797 |
| Feb 3, 2026 | 9.21 | 9.64 | 9.21 | 9.60 | 9.60 | 3.56% | 39,626 |
| Feb 2, 2026 | 9.22 | 9.50 | 9.20 | 9.27 | 9.27 | -0.32% | 17,124 |
| Jan 30, 2026 | 9.40 | 9.42 | 9.21 | 9.30 | 9.30 | -0.11% | 17,196 |
| Jan 29, 2026 | 9.72 | 9.90 | 9.31 | 9.31 | 9.31 | -5.48% | 19,596 |
| Jan 28, 2026 | 10.44 | 10.44 | 9.70 | 9.85 | 9.85 | - | 17,234 |
| Jan 27, 2026 | 9.86 | 9.86 | 9.58 | 9.85 | 9.85 | -0.10% | 9,192 |
| Jan 26, 2026 | 9.69 | 9.92 | 9.64 | 9.86 | 9.86 | -0.40% | 16,816 |
| Jan 23, 2026 | 9.89 | 9.95 | 9.45 | 9.90 | 9.90 | 3.34% | 28,060 |
| Jan 22, 2026 | 9.60 | 9.96 | 9.39 | 9.58 | 9.58 | 0.31% | 33,455 |
| Jan 21, 2026 | 9.47 | 9.55 | 8.98 | 9.55 | 9.55 | 2.14% | 14,818 |
| Jan 20, 2026 | 9.88 | 9.88 | 9.06 | 9.35 | 9.35 | -4.59% | 36,324 |
| Jan 19, 2026 | 10.18 | 10.18 | 9.79 | 9.80 | 9.80 | -3.73% | 44,806 |