Kontoor Brands, Inc. (FRA:3KO)
Germany · Delayed Price · Currency is EUR 59.92
-0.32 (-0.53%)
Last updated: Aug 14, 2025
Kontoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | - | -0.53% | - |
| Aug 13, 2025 | 59.76 | 60.30 | 59.76 | 60.24 | - | 0.30% | 2 |
| Aug 12, 2025 | 57.54 | 60.72 | 57.54 | 60.06 | - | 3.69% | 2 |
| Aug 11, 2025 | 57.60 | 58.30 | 57.60 | 57.92 | - | -0.07% | 2 |
| Aug 8, 2025 | 54.62 | 57.96 | 54.62 | 57.96 | - | 20.12% | 28 |
| Aug 7, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | - | -0.86% | 28 |
| Aug 6, 2025 | 49.18 | 49.27 | 48.67 | 48.67 | - | -1.58% | - |
| Aug 5, 2025 | 48.86 | 49.80 | 48.86 | 49.45 | - | 0.71% | 28 |
| Aug 4, 2025 | 47.20 | 49.10 | 47.20 | 49.10 | - | 3.81% | - |
| Aug 1, 2025 | 48.21 | 48.21 | 46.46 | 47.30 | - | -2.43% | 28 |
| Jul 31, 2025 | 49.95 | 49.95 | 47.56 | 48.48 | - | -3.39% | - |
| Jul 30, 2025 | 52.36 | 52.46 | 50.12 | 50.18 | - | -4.42% | 28 |
| Jul 29, 2025 | 53.26 | 53.32 | 52.50 | 52.50 | - | -1.65% | 28 |
| Jul 28, 2025 | 53.00 | 54.30 | 53.00 | 53.38 | - | 0.49% | 28 |
| Jul 25, 2025 | 53.42 | 53.86 | 52.90 | 53.12 | - | -0.90% | 28 |
| Jul 24, 2025 | 54.28 | 54.96 | 53.48 | 53.60 | - | -2.44% | - |
| Jul 23, 2025 | 54.36 | 55.10 | 54.36 | 54.94 | - | 0.99% | 28 |
| Jul 22, 2025 | 53.54 | 54.40 | 53.54 | 54.40 | - | 0.89% | - |
| Jul 21, 2025 | 54.70 | 54.84 | 53.92 | 53.92 | - | -2.11% | 28 |
| Jul 18, 2025 | 55.58 | 55.62 | 55.00 | 55.08 | - | -1.57% | 28 |
| Jul 17, 2025 | 54.84 | 56.22 | 54.84 | 55.96 | - | 1.82% | 28 |
| Jul 16, 2025 | 55.40 | 56.96 | 54.96 | 54.96 | - | -2.14% | 28 |
| Jul 15, 2025 | 56.58 | 57.26 | 56.02 | 56.16 | - | -1.34% | - |
| Jul 14, 2025 | 57.98 | 57.98 | 56.92 | 56.92 | - | -1.28% | 28 |
| Jul 11, 2025 | 59.82 | 59.90 | 57.66 | 57.66 | - | -4.57% | 28 |
| Jul 10, 2025 | 58.44 | 60.90 | 58.44 | 60.42 | - | 3.25% | 28 |
| Jul 9, 2025 | 60.06 | 60.30 | 58.36 | 58.52 | - | -3.05% | - |
| Jul 8, 2025 | 59.26 | 60.38 | 59.26 | 60.36 | - | -0.49% | 10 |
| Jul 7, 2025 | 60.76 | 61.06 | 60.36 | 60.66 | - | 0.20% | 10 |
| Jul 4, 2025 | 60.72 | 60.72 | 60.54 | 60.54 | - | -0.82% | 10 |
| Jul 3, 2025 | 60.44 | 61.38 | 60.44 | 61.04 | - | 0.96% | - |
| Jul 2, 2025 | 59.38 | 60.48 | 59.32 | 60.46 | - | 1.34% | - |
| Jul 1, 2025 | 55.58 | 60.18 | 55.58 | 59.66 | - | 6.38% | - |
| Jun 30, 2025 | 56.04 | 56.14 | 55.36 | 56.08 | - | 0.18% | - |
| Jun 27, 2025 | 55.40 | 56.16 | 55.40 | 55.98 | - | 1.01% | 10 |
| Jun 26, 2025 | 54.02 | 55.42 | 54.02 | 55.42 | - | 1.91% | - |
| Jun 25, 2025 | 55.52 | 55.56 | 54.38 | 54.38 | - | -2.44% | 10 |
| Jun 24, 2025 | 55.64 | 56.02 | 55.50 | 55.74 | - | 0.47% | - |
| Jun 23, 2025 | 54.64 | 55.48 | 54.38 | 55.48 | - | 0.87% | 10 |
| Jun 20, 2025 | 55.28 | 55.66 | 54.78 | 55.00 | - | -0.18% | 10 |
| Jun 19, 2025 | 55.62 | 55.62 | 55.10 | 55.10 | - | -1.75% | 14 |
| Jun 18, 2025 | 55.08 | 56.16 | 54.96 | 56.08 | - | 1.01% | - |
| Jun 17, 2025 | 55.08 | 55.52 | 55.08 | 55.52 | - | 0.22% | 14 |
| Jun 16, 2025 | 53.42 | 55.40 | 53.42 | 55.40 | - | 3.71% | - |
| Jun 13, 2025 | 54.86 | 54.90 | 53.42 | 53.42 | - | -4.27% | 14 |
| Jun 12, 2025 | 56.54 | 56.54 | 55.80 | 55.80 | - | -3.29% | 14 |
| Jun 11, 2025 | 59.24 | 59.64 | 57.70 | 57.70 | - | -3.25% | 14 |
| Jun 10, 2025 | 58.84 | 60.44 | 58.84 | 59.64 | - | -0.93% | 14 |
| Jun 9, 2025 | 60.12 | 60.86 | 60.12 | 60.20 | - | -0.76% | 14 |
| Jun 6, 2025 | 59.30 | 60.66 | 59.30 | 60.66 | - | 2.16% | 14 |