Kainos Group plc (FRA:1KG)
Germany · Delayed Price · Currency is EUR 8.15
+0.10 (1.24%)
At close: Mar 27, 2026
FRA:1KG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Mar 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Mar 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Mar 24, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | - | - |
| Mar 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.09% | - |
| Mar 20, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | 89 |
| Mar 19, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -5.59% | - |
| Mar 18, 2026 | 8.50 | 8.95 | 8.50 | 8.95 | 8.95 | 4.07% | 646 |
| Mar 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.44% | - |
| Mar 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.86% | - |
| Mar 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| Mar 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.23% | - |
| Mar 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Mar 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.69% | - |
| Mar 6, 2026 | 9.05 | 9.60 | 9.05 | 9.60 | 9.60 | 12.94% | 680 |
| Mar 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Mar 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -6.70% | - |
| Mar 2, 2026 | 8.45 | 8.95 | 8.45 | 8.95 | 8.95 | 4.07% | 684 |
| Feb 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 8.86% | - |
| Feb 26, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Feb 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | 250 |
| Feb 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Feb 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Feb 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.14% | - |
| Feb 19, 2026 | 8.20 | 8.45 | 8.20 | 8.45 | 8.45 | 5.62% | 600 |
| Feb 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Feb 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Feb 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Feb 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.68% | - |
| Feb 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -5.78% | - |
| Feb 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Feb 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Feb 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Feb 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -4.40% | - |
| Feb 5, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.70% | - |
| Feb 4, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | -9.13% | 596 |
| Feb 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Feb 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jan 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jan 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Jan 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Jan 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Jan 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Jan 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Jan 22, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 2.88% | 291 |
| Jan 21, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -5.45% | 6 |
| Jan 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Jan 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |