Kainos Group plc (FRA:1KG)
Germany · Delayed Price · Currency is EUR 10.50
+0.10 (0.96%)
Last updated: Jan 29, 2026, 9:39 AM CET
Kainos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Dec 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Dec 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Dec 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Dec 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 28, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Nov 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -8.94% | - |
| Nov 26, 2025 | 11.30 | 12.30 | 11.30 | 12.30 | 12.30 | 7.89% | 320 |
| Nov 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | - |
| Nov 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Nov 20, 2025 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 7.48% | 200 |
| Nov 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | -1.83% | - |
| Nov 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | 0.93% | - |
| Nov 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | - | - |