Koenig & Bauer AG (ETR:SKB)
Germany · Delayed Price · Currency is EUR 8.93
+0.16 (1.82%)
Jul 28, 2026, 2:28 PM CET
Koenig & Bauer AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.90 | 9.00 | 8.78 | 8.80 | 8.80 | 3.77% | 1,694 |
| Jul 23, 2026 | 9.00 | 9.00 | 8.48 | 8.48 | 8.48 | -5.78% | 210 |
| Jul 22, 2026 | 8.40 | 9.06 | 8.40 | 9.00 | 9.00 | 7.66% | 8,343 |
| Jul 21, 2026 | 8.74 | 8.74 | 8.36 | 8.36 | 8.36 | -2.45% | 374 |
| Jul 20, 2026 | 8.60 | 8.73 | 8.41 | 8.57 | 8.57 | -0.35% | 1,099 |
| Jul 17, 2026 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -4.44% | 4,757 |
| Jul 16, 2026 | 8.42 | 9.10 | 8.42 | 9.00 | 9.00 | 8.43% | 6,281 |
| Jul 15, 2026 | 8.60 | 8.80 | 8.30 | 8.30 | 8.30 | -0.12% | 5,292 |
| Jul 14, 2026 | 8.69 | 8.69 | 8.31 | 8.31 | 8.31 | -4.37% | 2,373 |
| Jul 13, 2026 | 8.80 | 8.80 | 8.69 | 8.69 | 8.69 | -2.47% | 1,518 |
| Jul 10, 2026 | 8.52 | 8.96 | 8.52 | 8.91 | 8.91 | 4.82% | 3,214 |
| Jul 9, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | - | 5,432 |
| Jul 8, 2026 | 8.60 | 8.70 | 8.50 | 8.50 | 8.50 | -1.16% | 3,647 |
| Jul 7, 2026 | 8.70 | 8.76 | 8.60 | 8.60 | 8.60 | -1.38% | 1,244 |
| Jul 6, 2026 | 8.85 | 9.04 | 8.70 | 8.72 | 8.72 | -1.91% | 1,230 |
| Jul 3, 2026 | 8.85 | 9.10 | 8.85 | 8.89 | 8.89 | 2.18% | 2,680 |
| Jul 2, 2026 | 8.64 | 8.92 | 8.56 | 8.70 | 8.70 | -2.79% | 6,554 |
| Jul 1, 2026 | 9.40 | 9.40 | 8.94 | 8.95 | 8.95 | -1.10% | 1,402 |
| Jun 30, 2026 | 8.52 | 9.23 | 8.29 | 9.05 | 9.05 | 9.30% | 21,891 |
| Jun 29, 2026 | 8.35 | 8.53 | 8.28 | 8.28 | 8.28 | -1.43% | 3,457 |
| Jun 26, 2026 | 8.55 | 8.55 | 8.33 | 8.40 | 8.40 | -1.18% | 7,414 |
| Jun 25, 2026 | 8.87 | 8.88 | 8.50 | 8.50 | 8.50 | -1.16% | 8,897 |
| Jun 24, 2026 | 8.51 | 8.62 | 8.51 | 8.60 | 8.60 | 0.23% | 10,023 |
| Jun 23, 2026 | 8.66 | 8.66 | 8.52 | 8.58 | 8.58 | -2.72% | 1,214 |
| Jun 22, 2026 | 8.63 | 8.82 | 8.56 | 8.82 | 8.82 | 1.73% | 10,137 |
| Jun 19, 2026 | 8.51 | 8.70 | 8.50 | 8.67 | 8.67 | 1.29% | 10,942 |
| Jun 18, 2026 | 8.64 | 8.65 | 8.56 | 8.56 | 8.56 | -1.50% | 1,183 |
| Jun 17, 2026 | 8.40 | 8.76 | 8.31 | 8.69 | 8.69 | 4.70% | 17,480 |
| Jun 16, 2026 | 8.50 | 8.58 | 8.30 | 8.30 | 8.30 | -2.24% | 2,694 |
| Jun 15, 2026 | 8.30 | 8.68 | 8.29 | 8.49 | 8.49 | -0.35% | 43,076 |
| Jun 12, 2026 | 8.81 | 9.00 | 8.50 | 8.52 | 8.52 | -2.63% | 5,297 |
| Jun 11, 2026 | 8.85 | 8.92 | 8.75 | 8.75 | 8.75 | -1.13% | 8,150 |
| Jun 10, 2026 | 9.16 | 9.16 | 8.85 | 8.85 | 8.85 | -3.91% | 5,634 |
| Jun 9, 2026 | 8.85 | 9.21 | 8.85 | 9.21 | 9.21 | -0.75% | 1,441 |
| Jun 8, 2026 | 8.90 | 9.28 | 8.90 | 9.28 | 9.28 | 2.32% | 7,660 |
| Jun 5, 2026 | 8.88 | 9.07 | 8.85 | 9.07 | 9.07 | 2.14% | 6,087 |
| Jun 4, 2026 | 9.09 | 9.09 | 8.75 | 8.88 | 8.88 | -1.99% | 8,914 |
| Jun 3, 2026 | 8.80 | 9.38 | 8.80 | 9.06 | 9.06 | 1.68% | 5,635 |
| Jun 2, 2026 | 9.13 | 9.13 | 8.85 | 8.91 | 8.91 | -1.44% | 7,751 |
| Jun 1, 2026 | 9.49 | 9.49 | 9.01 | 9.04 | 9.04 | 2.84% | 13,741 |
| May 29, 2026 | 9.25 | 9.25 | 8.79 | 8.79 | 8.79 | -4.04% | 6,074 |
| May 28, 2026 | 9.12 | 9.23 | 8.89 | 9.16 | 9.16 | -0.43% | 8,376 |
| May 27, 2026 | 9.50 | 9.50 | 9.20 | 9.20 | 9.20 | -0.86% | 7,685 |
| May 26, 2026 | 9.37 | 9.44 | 9.26 | 9.28 | 9.28 | -0.11% | 3,700 |
| May 25, 2026 | 9.30 | 9.50 | 9.17 | 9.29 | 9.29 | 1.09% | 6,451 |
| May 22, 2026 | 8.98 | 9.23 | 8.92 | 9.19 | 9.19 | 3.61% | 9,968 |
| May 21, 2026 | 8.86 | 9.02 | 8.71 | 8.87 | 8.87 | 0.11% | 15,674 |
| May 20, 2026 | 8.75 | 9.02 | 8.75 | 8.86 | 8.86 | -1.01% | 8,484 |
| May 19, 2026 | 9.50 | 9.50 | 8.83 | 8.95 | 8.95 | -3.87% | 39,948 |
| May 18, 2026 | 9.59 | 9.59 | 9.07 | 9.31 | 9.31 | -3.62% | 13,498 |