Kainos Group plc (FRA:1KG)
Germany · Delayed Price · Currency is EUR 14.30
+1.00 (7.52%)
At close: Aug 26, 2026
FRA:1KG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 7.52% | - |
| Aug 25, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -10.14% | 450 |
| Aug 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Aug 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Aug 20, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 2.14% | - |
| Aug 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Aug 18, 2026 | 11.80 | 13.80 | 11.80 | 13.70 | 13.70 | 21.24% | 690 |
| Aug 17, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | - |
| Aug 14, 2026 | 10.50 | 11.20 | 10.50 | 11.20 | 11.20 | 3.70% | 300 |
| Aug 13, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 1.89% | - |
| Aug 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Aug 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Aug 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Aug 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Aug 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Aug 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Aug 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jul 31, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Jul 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jul 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6.06% | - |
| Jul 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.21% | - |
| Jul 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Jul 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Jul 23, 2026 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | 0.52% | 300 |
| Jul 22, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Jul 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Jul 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -5.45% | - |
| Jul 17, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 8.02% | 400 |
| Jul 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.89% | - |
| Jul 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Jul 14, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.72% | - |
| Jul 13, 2026 | 8.90 | 9.40 | 8.90 | 9.40 | 9.40 | 3.30% | 464 |
| Jul 10, 2026 | 8.85 | 9.15 | 8.85 | 9.10 | 9.10 | 5.81% | 2,056 |
| Jul 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.91% | - |
| Jul 8, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Jul 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.86% | - |
| Jul 6, 2026 | 8.95 | 9.30 | 8.95 | 9.25 | 9.25 | 0.54% | 1,655 |
| Jul 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Jul 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.75% | - |
| Jul 1, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | - | - |
| Jun 30, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Jun 29, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | 2.87% | - |
| Jun 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| Jun 25, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 24, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Jun 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Jun 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.24% | - |
| Jun 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | - |