Kainos Group plc (FRA:1KG)
Germany · Delayed Price · Currency is EUR 14.10
+0.20 (1.44%)
At close: Sep 18, 2026
FRA:1KG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Sep 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Sep 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Sep 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.76% | - |
| Sep 14, 2026 | 13.80 | 14.70 | 13.80 | 14.70 | 14.70 | 8.09% | 281 |
| Sep 11, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 10, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | -1.45% | - |
| Sep 9, 2026 | 13.20 | 13.80 | 13.20 | 13.80 | 13.80 | -2.82% | 1,359 |
| Sep 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Sep 7, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Sep 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Sep 3, 2026 | 13.30 | 14.20 | 13.30 | 14.20 | 14.20 | 1.43% | 2,020 |
| Sep 2, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Sep 1, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 3.60% | - |
| Aug 31, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Aug 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Aug 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| 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 |