Kainos Group plc (FRA:1KG)
Germany · Delayed Price · Currency is EUR 15.30
-0.10 (-0.65%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:1KG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 43 |
| Oct 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Oct 21, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 4.83% | - |
| Oct 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Oct 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.05% | - |
| Oct 16, 2026 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | - | 43 |
| Oct 15, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 14, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 7.19% | - |
| Oct 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| Oct 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Oct 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Oct 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 7, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - | - |
| Oct 6, 2026 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Oct 5, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 0.72% | - |
| Oct 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Oct 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.86% | 180 |
| Sep 30, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.27 | 1.40% | 455 |
| Sep 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.07 | - | - |
| Sep 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.07 | 2.88% | - |
| Sep 25, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.67 | -2.11% | - |
| Sep 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.97 | -2.07% | - |
| Sep 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.27 | 5.84% | - |
| Sep 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | -6.80% | - |
| Sep 21, 2026 | 13.60 | 14.70 | 13.60 | 14.70 | 14.46 | 4.26% | 658 |
| Sep 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.87 | 1.44% | - |
| Sep 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.67 | 1.46% | - |
| Sep 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | -2.14% | - |
| Sep 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.77 | -4.76% | - |
| Sep 14, 2026 | 13.80 | 14.70 | 13.80 | 14.70 | 14.46 | 8.09% | 281 |
| Sep 11, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.38 | - | - |
| Sep 10, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.38 | -1.45% | - |
| Sep 9, 2026 | 13.20 | 13.80 | 13.20 | 13.80 | 13.58 | -2.82% | 1,359 |
| Sep 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.97 | -0.70% | - |
| Sep 7, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.07 | -2.05% | - |
| Sep 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.36 | 2.82% | - |
| Sep 3, 2026 | 13.30 | 14.20 | 13.30 | 14.20 | 13.97 | 1.43% | 2,020 |
| Sep 2, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.77 | -2.78% | - |
| Sep 1, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.17 | 3.60% | - |
| Aug 31, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.67 | 1.46% | - |
| Aug 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | -3.52% | - |
| Aug 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.97 | -0.70% | - |
| Aug 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.07 | 7.52% | - |
| Aug 25, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.08 | -10.14% | 450 |
| Aug 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.56 | 0.68% | - |
| Aug 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.46 | 2.80% | - |
| Aug 20, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.07 | 2.14% | - |
| Aug 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.77 | 2.19% | - |
| Aug 18, 2026 | 11.80 | 13.80 | 11.80 | 13.70 | 13.48 | 21.24% | 690 |
| Aug 17, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.12 | 0.89% | - |