Koenig & Bauer AG (ETR:SKB)
Germany · Delayed Price · Currency is EUR 8.60
-0.09 (-1.04%)
Aug 21, 2026, 5:35 PM CET
Koenig & Bauer AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.58 | 8.86 | 8.51 | 8.60 | 8.60 | -1.04% | 6,389 |
| Aug 20, 2026 | 8.93 | 8.93 | 8.68 | 8.69 | 8.69 | -3.44% | 8,531 |
| Aug 19, 2026 | 9.40 | 9.40 | 8.79 | 9.00 | 9.00 | -4.26% | 3,996 |
| Aug 18, 2026 | 9.35 | 9.40 | 8.79 | 9.40 | 9.40 | 2.73% | 1,493 |
| Aug 17, 2026 | 9.35 | 9.35 | 8.80 | 9.15 | 9.15 | 1.67% | 4,932 |
| Aug 14, 2026 | 8.98 | 9.01 | 8.78 | 9.00 | 9.00 | - | 7,955 |
| Aug 13, 2026 | 9.00 | 9.23 | 8.87 | 9.00 | 9.00 | 2.74% | 2,503 |
| Aug 12, 2026 | 8.90 | 9.05 | 8.76 | 8.76 | 8.76 | -4.78% | 6,946 |
| Aug 11, 2026 | 9.00 | 9.20 | 8.92 | 9.20 | 9.20 | 2.22% | 4,999 |
| Aug 10, 2026 | 8.99 | 9.09 | 8.90 | 9.00 | 9.00 | -0.11% | 8,435 |
| Aug 7, 2026 | 9.40 | 9.40 | 8.82 | 9.01 | 9.01 | 0.11% | 3,204 |
| Aug 6, 2026 | 8.50 | 9.38 | 8.50 | 9.00 | 9.00 | -0.99% | 28,164 |
| Aug 5, 2026 | 8.95 | 9.10 | 8.74 | 9.09 | 9.09 | -0.76% | 8,947 |
| Aug 4, 2026 | 9.02 | 9.16 | 8.86 | 9.16 | 9.16 | 2.23% | 5,140 |
| Aug 3, 2026 | 9.18 | 9.18 | 8.85 | 8.96 | 8.96 | -0.99% | 2,708 |
| Jul 31, 2026 | 8.95 | 9.20 | 8.89 | 9.05 | 9.05 | 0.67% | 15,100 |
| Jul 30, 2026 | 9.05 | 9.06 | 8.70 | 8.99 | 8.99 | -0.77% | 1,928 |
| Jul 29, 2026 | 8.81 | 9.06 | 8.81 | 9.06 | 9.06 | 1.80% | 3,494 |
| Jul 28, 2026 | 8.81 | 9.03 | 8.81 | 8.90 | 8.90 | 1.48% | 209 |
| Jul 27, 2026 | 8.82 | 8.82 | 8.77 | 8.77 | 8.77 | -0.34% | 42 |
| 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 |