Kingsoft Corporation Limited (FRA:3K1)
Germany · Delayed Price · Currency is EUR 3.720
-0.080 (-2.11%)
Last updated: Sep 22, 2025, 8:20 AM CET
Kingsoft Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Sep 26, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.63% | - |
| Sep 25, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.26% | - |
| Sep 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.44% | - |
| Sep 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.23% | - |
| Sep 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Sep 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Sep 18, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Sep 17, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | - |
| Sep 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Sep 15, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Sep 12, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Sep 11, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Sep 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.98% | - |
| Sep 9, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Sep 8, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Sep 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Sep 4, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.44% | 670 |
| Sep 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | - |
| Sep 2, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 320 |
| Sep 1, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Aug 29, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Aug 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Aug 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Aug 26, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Aug 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Aug 22, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.85% | - |
| Aug 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Aug 20, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.67% | - |
| Aug 19, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Aug 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.83% | - |
| Aug 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Aug 14, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.19% | - |
| Aug 13, 2025 | 3.64 | 3.76 | 3.64 | 3.76 | 3.76 | 6.21% | 250 |
| Aug 12, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Aug 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Aug 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | - |
| Aug 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Aug 6, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Aug 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Aug 4, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Aug 1, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -4.08% | - |
| Jul 31, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.81% | - |
| Jul 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Jul 29, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jul 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jul 25, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Jul 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | - |
| Jul 23, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Jul 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.23% | - |