Kainos Group plc (FRA:1KG)
Germany · Delayed Price · Currency is EUR 10.00
-0.30 (-2.91%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:1KG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | - | -2.91% | - |
| Jun 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jun 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.08% | - |
| May 29, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| May 28, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| May 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| May 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| May 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.60% | - |
| May 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| May 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| May 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.24% | - |
| May 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| May 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| May 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | - |
| May 14, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| May 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| May 12, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| May 11, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| May 8, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| May 7, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| May 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.09% | - |
| May 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.19% | - |
| May 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Apr 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Apr 29, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Apr 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Apr 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.66% | - |
| Apr 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -4.08% | - |
| Apr 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.85% | - |
| Apr 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.57% | - |
| Apr 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Apr 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Apr 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 4.84% | - |
| Apr 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | - |
| Apr 15, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 5.20% | - |
| Apr 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | - |
| Apr 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Apr 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.98% | - |
| Apr 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Apr 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Apr 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.55% | - |
| Apr 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Apr 1, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 4.37% | - |
| Mar 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Mar 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| 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% | - |