Kainos Group plc (FRA:1KG)
Germany · Delayed Price · Currency is EUR 8.10
-0.35 (-4.14%)
At close: Feb 20, 2026
Kainos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Jan 15, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Jan 14, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Jan 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Jan 12, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Jan 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jan 8, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Jan 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jan 6, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jan 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jan 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Dec 30, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Dec 29, 2025 | 11.40 | 11.90 | 11.40 | 11.40 | 11.40 | -4.20% | 68 |
| Dec 23, 2025 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | -1.65% | 3 |
| Dec 22, 2025 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | -1.63% | 2 |
| Dec 19, 2025 | 11.70 | 12.30 | 11.70 | 12.30 | 12.30 | 4.24% | 478 |
| Dec 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Dec 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Dec 16, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Dec 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Dec 12, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -7.03% | - |
| Dec 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | 200 |
| Dec 10, 2025 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | - | 240 |
| Dec 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 7.44% | - |
| Dec 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |