Koenig & Bauer AG (ETR:SKB)
Germany · Delayed Price · Currency is EUR 9.90
+0.32 (3.34%)
At close: Jan 23, 2026
Koenig & Bauer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 10.50 | 10.50 | 10.14 | 10.18 | 10.18 | -3.23% | 9,830 |
| Jan 15, 2026 | 10.88 | 10.88 | 10.20 | 10.52 | 10.52 | -1.13% | 12,789 |
| Jan 14, 2026 | 10.70 | 10.70 | 10.36 | 10.64 | 10.64 | 0.19% | 18,356 |
| Jan 13, 2026 | 10.70 | 10.70 | 10.60 | 10.62 | 10.62 | -0.75% | 4,463 |
| Jan 12, 2026 | 10.76 | 10.76 | 10.62 | 10.70 | 10.70 | - | 6,908 |
| Jan 9, 2026 | 10.66 | 10.88 | 10.52 | 10.70 | 10.70 | 0.19% | 15,423 |
| Jan 8, 2026 | 11.26 | 11.26 | 10.42 | 10.68 | 10.68 | -1.48% | 12,018 |
| Jan 7, 2026 | 10.72 | 10.84 | 10.72 | 10.84 | 10.84 | 0.56% | 12,338 |
| Jan 6, 2026 | 10.70 | 10.88 | 10.68 | 10.78 | 10.78 | 1.70% | 20,863 |
| Jan 5, 2026 | 10.70 | 10.80 | 10.46 | 10.60 | 10.60 | -1.85% | 21,850 |
| Jan 2, 2026 | 10.96 | 10.98 | 10.80 | 10.80 | 10.80 | 0.93% | 5,092 |
| Dec 30, 2025 | 10.96 | 10.96 | 10.62 | 10.70 | 10.70 | - | 7,854 |
| Dec 29, 2025 | 10.72 | 10.90 | 10.54 | 10.70 | 10.70 | - | 9,844 |
| Dec 23, 2025 | 11.00 | 11.02 | 10.50 | 10.70 | 10.70 | - | 7,852 |
| Dec 22, 2025 | 10.40 | 10.80 | 10.40 | 10.70 | 10.70 | 1.52% | 7,934 |
| Dec 19, 2025 | 10.42 | 10.54 | 10.34 | 10.54 | 10.54 | -0.57% | 13,261 |
| Dec 18, 2025 | 10.52 | 10.62 | 10.44 | 10.60 | 10.60 | 2.12% | 6,699 |
| Dec 17, 2025 | 10.42 | 10.50 | 10.26 | 10.38 | 10.38 | -0.38% | 17,578 |
| Dec 16, 2025 | 10.44 | 10.62 | 10.42 | 10.42 | 10.42 | -2.07% | 7,645 |
| Dec 15, 2025 | 10.66 | 10.68 | 10.40 | 10.64 | 10.64 | - | 17,571 |
| Dec 12, 2025 | 10.20 | 10.66 | 10.20 | 10.64 | 10.64 | 3.10% | 19,642 |
| Dec 11, 2025 | 10.10 | 10.32 | 10.10 | 10.32 | 10.32 | 1.18% | 7,055 |
| Dec 10, 2025 | 10.10 | 10.20 | 10.06 | 10.20 | 10.20 | - | 8,687 |
| Dec 9, 2025 | 9.96 | 10.20 | 9.96 | 10.20 | 10.20 | 2.51% | 9,662 |
| Dec 8, 2025 | 10.40 | 10.40 | 9.95 | 9.95 | 9.95 | -2.45% | 7,500 |
| Dec 5, 2025 | 10.34 | 10.34 | 10.20 | 10.20 | 10.20 | -0.39% | 10,753 |
| Dec 4, 2025 | 10.00 | 10.44 | 10.00 | 10.24 | 10.24 | 2.20% | 34,186 |
| Dec 3, 2025 | 9.85 | 10.02 | 9.84 | 10.02 | 10.02 | 1.73% | 15,174 |
| Dec 2, 2025 | 10.00 | 10.00 | 9.83 | 9.85 | 9.85 | -0.61% | 6,071 |
| Dec 1, 2025 | 10.12 | 10.20 | 9.80 | 9.91 | 9.91 | -1.49% | 19,807 |
| Nov 28, 2025 | 10.10 | 10.10 | 9.90 | 10.06 | 10.06 | 0.20% | 9,047 |
| Nov 27, 2025 | 9.74 | 10.08 | 9.73 | 10.04 | 10.04 | 3.61% | 24,266 |
| Nov 26, 2025 | 9.80 | 9.85 | 9.50 | 9.69 | 9.69 | -0.31% | 22,196 |
| Nov 25, 2025 | 9.75 | 9.75 | 9.58 | 9.72 | 9.72 | -1.12% | 15,091 |
| Nov 24, 2025 | 9.75 | 10.08 | 9.73 | 9.83 | 9.83 | 1.76% | 26,460 |
| Nov 21, 2025 | 9.75 | 9.88 | 9.60 | 9.66 | 9.66 | -0.72% | 16,680 |
| Nov 20, 2025 | 9.75 | 9.80 | 9.55 | 9.73 | 9.73 | 1.67% | 32,108 |
| Nov 19, 2025 | 9.31 | 9.69 | 9.11 | 9.57 | 9.57 | 2.46% | 49,604 |
| Nov 18, 2025 | 10.20 | 10.20 | 9.31 | 9.34 | 9.34 | -7.34% | 24,037 |
| Nov 17, 2025 | 10.24 | 10.30 | 9.80 | 10.08 | 10.08 | 0.20% | 59,517 |
| Nov 14, 2025 | 10.08 | 10.36 | 10.04 | 10.06 | 10.06 | -1.57% | 28,470 |
| Nov 13, 2025 | 10.12 | 10.36 | 10.10 | 10.22 | 10.22 | - | 17,095 |
| Nov 12, 2025 | 10.50 | 10.64 | 10.12 | 10.22 | 10.22 | -1.35% | 22,878 |
| Nov 11, 2025 | 10.38 | 10.56 | 10.04 | 10.36 | 10.36 | 0.58% | 47,922 |
| Nov 10, 2025 | 11.04 | 11.34 | 10.30 | 10.30 | 10.30 | -5.85% | 27,280 |