Kontoor Brands, Inc. (FRA:3KO)
Germany · Delayed Price · Currency is EUR 66.52
-0.46 (-0.69%)
Last updated: Sep 30, 2025, 8:05 AM CET
Kontoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 68.34 | 68.34 | 66.90 | 66.98 | 66.98 | -2.59% | 9 |
| Sep 26, 2025 | 67.58 | 68.76 | 66.66 | 68.76 | 68.76 | 1.12% | 9 |
| Sep 25, 2025 | 68.86 | 68.86 | 67.42 | 68.00 | 68.00 | -1.93% | 9 |
| Sep 24, 2025 | 67.42 | 69.34 | 67.42 | 69.34 | 69.34 | 2.24% | 9 |
| Sep 23, 2025 | 66.66 | 68.20 | 66.66 | 67.82 | 67.82 | 0.59% | 9 |
| Sep 22, 2025 | 67.90 | 67.90 | 67.34 | 67.42 | 67.42 | -1.40% | 9 |
| Sep 19, 2025 | 69.18 | 69.64 | 68.24 | 68.38 | 68.38 | -1.53% | 9 |
| Sep 18, 2025 | 68.20 | 69.44 | 68.20 | 69.44 | 69.44 | 1.34% | 9 |
| Sep 17, 2025 | 67.02 | 69.00 | 67.00 | 68.52 | 68.52 | 1.36% | 9 |
| Sep 16, 2025 | 69.18 | 69.18 | 66.22 | 67.60 | 67.60 | -3.01% | 9 |
| Sep 15, 2025 | 68.56 | 69.70 | 68.32 | 69.70 | 69.70 | 0.43% | 9 |
| Sep 12, 2025 | 71.18 | 71.18 | 68.54 | 69.40 | 69.40 | -2.42% | - |
| Sep 11, 2025 | 65.58 | 71.14 | 65.58 | 71.12 | 71.12 | 7.69% | - |
| Sep 10, 2025 | 66.52 | 66.52 | 65.80 | 66.04 | 66.04 | -1.37% | - |
| Sep 9, 2025 | 66.90 | 67.00 | 66.16 | 66.96 | 66.96 | -0.98% | - |
| Sep 8, 2025 | 68.04 | 68.04 | 65.74 | 67.62 | 67.10 | -1.00% | - |
| Sep 5, 2025 | 68.48 | 68.76 | 67.72 | 68.30 | 67.85 | -0.84% | - |
| Sep 4, 2025 | 67.74 | 68.90 | 67.26 | 68.88 | 68.43 | 1.09% | - |
| Sep 3, 2025 | 67.42 | 68.32 | 67.42 | 68.14 | 67.69 | 0.35% | - |
| Sep 2, 2025 | 65.52 | 67.92 | 65.20 | 67.90 | 67.46 | 3.60% | - |
| Sep 1, 2025 | 65.38 | 65.58 | 65.38 | 65.54 | 65.11 | -0.40% | - |
| Aug 29, 2025 | 65.18 | 66.00 | 65.18 | 65.80 | 65.37 | 0.06% | - |
| Aug 28, 2025 | 66.60 | 66.62 | 65.66 | 65.76 | 65.33 | -1.82% | - |
| Aug 27, 2025 | 65.48 | 66.98 | 65.48 | 66.98 | 66.54 | 1.98% | - |
| Aug 26, 2025 | 65.06 | 66.30 | 65.06 | 65.68 | 65.25 | -0.45% | - |
| Aug 25, 2025 | 65.64 | 65.98 | 64.94 | 65.98 | 65.55 | -0.06% | 9 |
| Aug 22, 2025 | 61.68 | 66.02 | 61.68 | 66.02 | 65.59 | 6.31% | - |
| Aug 21, 2025 | 61.32 | 62.10 | 61.02 | 62.10 | 61.69 | 0.49% | - |
| Aug 20, 2025 | 62.06 | 62.38 | 61.80 | 61.80 | 61.40 | -0.61% | - |
| Aug 19, 2025 | 60.88 | 62.26 | 60.88 | 62.18 | 61.77 | 0.97% | - |
| Aug 18, 2025 | 60.18 | 61.80 | 60.18 | 61.58 | 61.18 | 1.79% | - |
| Aug 15, 2025 | 59.98 | 60.52 | 59.80 | 60.50 | 60.10 | 0.93% | - |
| Aug 14, 2025 | 59.92 | 60.38 | 59.38 | 59.94 | 59.55 | -0.50% | - |
| Aug 13, 2025 | 59.76 | 60.30 | 59.76 | 60.24 | 59.85 | 0.30% | - |
| Aug 12, 2025 | 57.54 | 60.72 | 57.54 | 60.06 | 59.67 | 3.69% | - |
| Aug 11, 2025 | 57.60 | 58.30 | 57.60 | 57.92 | 57.54 | -0.07% | 2 |
| Aug 8, 2025 | 54.62 | 57.96 | 54.62 | 57.96 | 57.58 | 20.12% | - |
| Aug 7, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 47.93 | -0.86% | - |
| Aug 6, 2025 | 49.18 | 49.27 | 48.67 | 48.67 | 48.35 | -1.58% | - |
| Aug 5, 2025 | 48.86 | 49.80 | 48.86 | 49.45 | 49.13 | 0.71% | - |
| Aug 4, 2025 | 47.20 | 49.10 | 47.20 | 49.10 | 48.78 | 3.81% | - |
| Aug 1, 2025 | 48.21 | 48.21 | 46.46 | 47.30 | 46.99 | -2.43% | - |
| Jul 31, 2025 | 49.95 | 49.95 | 47.56 | 48.48 | 48.16 | -3.39% | - |
| Jul 30, 2025 | 52.36 | 52.46 | 50.12 | 50.18 | 49.85 | -4.42% | - |
| Jul 29, 2025 | 53.26 | 53.32 | 52.50 | 52.50 | 52.16 | -1.65% | - |
| Jul 28, 2025 | 53.00 | 54.30 | 53.00 | 53.38 | 53.03 | 0.49% | - |
| Jul 25, 2025 | 53.42 | 53.86 | 52.90 | 53.12 | 52.77 | -0.90% | - |
| Jul 24, 2025 | 54.28 | 54.96 | 53.48 | 53.60 | 53.25 | -2.44% | - |
| Jul 23, 2025 | 54.36 | 55.10 | 54.36 | 54.94 | 54.58 | 0.99% | - |
| Jul 22, 2025 | 53.54 | 54.40 | 53.54 | 54.40 | 54.04 | 0.89% | - |