Koenig & Bauer AG (ETR:SKB)
Germany · Delayed Price · Currency is EUR 7.40
-0.30 (-3.90%)
Nov 6, 2026, 5:35 PM CET
Koenig & Bauer AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.66 | 7.70 | 7.20 | 7.40 | 7.40 | -3.90% | 17,650 |
| Nov 5, 2026 | 7.86 | 7.99 | 7.70 | 7.70 | 7.70 | -1.53% | 12,022 |
| Nov 4, 2026 | 7.76 | 7.90 | 7.76 | 7.82 | 7.82 | -0.38% | 2,631 |
| Nov 3, 2026 | 7.92 | 7.92 | 7.85 | 7.85 | 7.85 | -1.75% | 1,587 |
| Nov 2, 2026 | 8.05 | 8.05 | 7.76 | 7.99 | 7.99 | - | 3,337 |
| Oct 30, 2026 | 8.04 | 8.71 | 7.85 | 7.99 | 7.99 | -0.12% | 24,444 |
| Oct 29, 2026 | 8.22 | 8.22 | 7.90 | 8.00 | 8.00 | -2.68% | 25,652 |
| Oct 28, 2026 | 8.17 | 8.27 | 8.00 | 8.22 | 8.22 | 1.23% | 8,542 |
| Oct 27, 2026 | 8.20 | 8.33 | 8.11 | 8.12 | 8.12 | -0.98% | 8,084 |
| Oct 26, 2026 | 8.89 | 8.89 | 8.20 | 8.20 | 8.20 | -0.49% | 18,889 |
| Oct 23, 2026 | 8.50 | 8.50 | 8.23 | 8.24 | 8.24 | -3.06% | 9,842 |
| Oct 22, 2026 | 8.84 | 8.96 | 8.50 | 8.50 | 8.50 | -3.41% | 13,457 |
| Oct 21, 2026 | 8.80 | 8.96 | 8.80 | 8.80 | 8.80 | -1.68% | 963 |
| Oct 20, 2026 | 8.96 | 9.08 | 8.83 | 8.95 | 8.95 | 1.36% | 7,568 |
| Oct 19, 2026 | 8.93 | 8.95 | 8.80 | 8.83 | 8.83 | -0.34% | 809 |
| Oct 16, 2026 | 8.92 | 8.99 | 8.82 | 8.86 | 8.86 | 0.23% | 2,011 |
| Oct 15, 2026 | 9.08 | 9.08 | 8.82 | 8.84 | 8.84 | -0.90% | 1,822 |
| Oct 14, 2026 | 9.08 | 9.08 | 8.80 | 8.92 | 8.92 | 0.79% | 1,926 |
| Oct 13, 2026 | 8.88 | 8.88 | 8.80 | 8.85 | 8.85 | -0.23% | 1,125 |
| Oct 12, 2026 | 8.80 | 8.98 | 8.80 | 8.87 | 8.87 | 0.80% | 9,335 |
| Oct 9, 2026 | 8.95 | 8.96 | 8.80 | 8.80 | 8.80 | - | 175 |
| Oct 8, 2026 | 8.93 | 8.93 | 8.80 | 8.80 | 8.80 | -0.34% | 3,478 |
| Oct 7, 2026 | 8.89 | 8.97 | 8.73 | 8.83 | 8.83 | -0.67% | 13,423 |
| Oct 6, 2026 | 9.08 | 9.08 | 8.82 | 8.89 | 8.89 | -1.11% | 3,606 |
| Oct 5, 2026 | 9.08 | 9.08 | 8.77 | 8.99 | 8.99 | 0.45% | 11,923 |
| Oct 2, 2026 | 8.95 | 8.95 | 8.87 | 8.95 | 8.95 | 1.70% | 1,402 |
| Oct 1, 2026 | 8.78 | 8.96 | 8.78 | 8.80 | 8.80 | -1.46% | 8,608 |
| Sep 30, 2026 | 8.60 | 8.98 | 8.60 | 8.93 | 8.93 | 0.34% | 7,233 |
| Sep 29, 2026 | 8.91 | 9.19 | 8.90 | 8.90 | 8.90 | - | 1,893 |
| Sep 28, 2026 | 8.95 | 9.00 | 8.89 | 8.90 | 8.90 | -0.34% | 3,193 |
| Sep 25, 2026 | 9.02 | 9.02 | 8.86 | 8.93 | 8.93 | 0.34% | 2,978 |
| Sep 24, 2026 | 9.00 | 9.18 | 8.90 | 8.90 | 8.90 | -1.11% | 4,808 |
| Sep 23, 2026 | 8.99 | 9.07 | 8.94 | 9.00 | 9.00 | - | 2,498 |
| Sep 22, 2026 | 8.92 | 9.00 | 8.91 | 9.00 | 9.00 | 1.12% | 3,585 |
| Sep 21, 2026 | 8.87 | 9.00 | 8.79 | 8.90 | 8.90 | -0.45% | 88,873 |
| Sep 18, 2026 | 8.90 | 8.96 | 8.88 | 8.94 | 8.94 | -0.33% | 3,398 |
| Sep 17, 2026 | 8.94 | 8.99 | 8.90 | 8.97 | 8.97 | 0.34% | 4,471 |
| Sep 16, 2026 | 8.90 | 8.99 | 8.85 | 8.94 | 8.94 | 0.45% | 27,838 |
| Sep 15, 2026 | 9.10 | 9.10 | 8.81 | 8.90 | 8.90 | 0.56% | 25,519 |
| Sep 14, 2026 | 8.58 | 9.01 | 8.58 | 8.85 | 8.85 | -1.01% | 28,654 |
| Sep 11, 2026 | 8.85 | 8.99 | 8.81 | 8.94 | 8.94 | 0.56% | 9,049 |
| Sep 10, 2026 | 8.87 | 8.92 | 8.84 | 8.89 | 8.89 | -0.22% | 4,407 |
| Sep 9, 2026 | 8.85 | 8.92 | 8.85 | 8.91 | 8.91 | 0.11% | 2,894 |
| Sep 8, 2026 | 8.87 | 8.90 | 8.67 | 8.90 | 8.90 | 0.68% | 4,064 |
| Sep 7, 2026 | 8.85 | 8.87 | 8.70 | 8.84 | 8.84 | 0.57% | 5,952 |
| Sep 4, 2026 | 8.80 | 8.83 | 8.74 | 8.79 | 8.79 | 0.46% | 4,579 |
| Sep 3, 2026 | 8.73 | 8.75 | 8.69 | 8.75 | 8.75 | 1.51% | 8,385 |
| Sep 2, 2026 | 8.94 | 8.94 | 8.56 | 8.62 | 8.62 | 1.06% | 10,342 |
| Sep 1, 2026 | 9.00 | 9.00 | 8.53 | 8.53 | 8.53 | -5.12% | 10,948 |
| Aug 31, 2026 | 8.98 | 8.99 | 8.90 | 8.99 | 8.99 | -0.11% | 3,206 |