Kingsoft Corporation Limited (FRA:3K1)
Germany · Delayed Price · Currency is EUR 2.600
0.00 (0.00%)
Last updated: Sep 17, 2026, 10:30 AM CET
FRA:3K1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 3.85% | - |
| Sep 17, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Sep 16, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | -1.52% | - |
| Sep 15, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | - |
| Sep 14, 2026 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Sep 11, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | 2.34% | - |
| Sep 10, 2026 | 2.56 | 2.58 | 2.56 | 2.56 | 2.56 | 0.79% | - |
| Sep 9, 2026 | 2.54 | 2.56 | 2.54 | 2.54 | 2.54 | -3.79% | - |
| Sep 8, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Sep 7, 2026 | 2.82 | 2.82 | 2.66 | 2.66 | 2.66 | -2.21% | 340 |
| Sep 4, 2026 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | 3.03% | - |
| Sep 3, 2026 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | - | - |
| Sep 2, 2026 | 2.76 | 2.76 | 2.62 | 2.64 | 2.64 | -1.49% | 556 |
| Sep 1, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Aug 31, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 2.26% | - |
| Aug 28, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Aug 27, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | 0.77% | - |
| Aug 26, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Aug 25, 2026 | 2.58 | 2.60 | 2.58 | 2.58 | 2.58 | 2.38% | - |
| Aug 24, 2026 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | -3.82% | - |
| Aug 21, 2026 | 2.58 | 2.62 | 2.58 | 2.62 | 2.62 | 3.15% | - |
| Aug 20, 2026 | 2.60 | 2.60 | 2.54 | 2.54 | 2.54 | -6.62% | - |
| Aug 19, 2026 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -2.16% | - |
| Aug 18, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Aug 17, 2026 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Aug 14, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Aug 13, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -3.40% | - |
| Aug 12, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -3.29% | - |
| Aug 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Aug 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.05% | - |
| Aug 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Aug 6, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -5.19% | - |
| Aug 5, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | -1.91% | - |
| Aug 4, 2026 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | 2.61% | - |
| Aug 3, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 6.25% | - |
| Jul 31, 2026 | 2.88 | 2.90 | 2.88 | 2.88 | 2.88 | 5.11% | - |
| Jul 30, 2026 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Jul 29, 2026 | 2.78 | 2.80 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Jul 28, 2026 | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | 1.48% | - |
| Jul 27, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 3.05% | - |
| Jul 24, 2026 | 2.60 | 2.70 | 2.60 | 2.62 | 2.62 | -0.76% | - |
| Jul 23, 2026 | 2.64 | 2.66 | 2.64 | 2.64 | 2.64 | -1.49% | 2,770 |
| Jul 22, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | -2.90% | - |
| Jul 21, 2026 | 2.72 | 2.76 | 2.72 | 2.76 | 2.76 | 3.76% | - |
| Jul 20, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3.10% | - |
| Jul 17, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | -3.73% | - |
| Jul 16, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | 3.08% | - |
| Jul 15, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 0.78% | - |
| Jul 14, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | 0.78% | 1,500 |
| Jul 13, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | - |