Kontoor Brands, Inc. (FRA:3KO)
Germany · Delayed Price · Currency is EUR 63.84
+0.28 (0.44%)
At close: Nov 28, 2025
Kontoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 63.54 | 65.00 | 63.16 | 64.66 | 64.66 | 1.28% | - |
| Nov 28, 2025 | 63.72 | 63.94 | 63.28 | 63.84 | 63.84 | 0.44% | - |
| Nov 27, 2025 | 63.56 | 63.58 | 63.56 | 63.56 | 63.56 | -0.59% | - |
| Nov 26, 2025 | 63.30 | 64.30 | 63.10 | 63.94 | 63.94 | 0.35% | - |
| Nov 25, 2025 | 60.76 | 63.90 | 60.76 | 63.72 | 63.72 | 4.46% | - |
| Nov 24, 2025 | 60.66 | 61.42 | 60.32 | 61.00 | 61.00 | -0.16% | - |
| Nov 21, 2025 | 59.38 | 62.50 | 59.38 | 61.10 | 61.10 | 1.90% | - |
| Nov 20, 2025 | 60.06 | 60.62 | 59.74 | 59.96 | 59.96 | -0.07% | - |
| Nov 19, 2025 | 59.68 | 60.52 | 59.50 | 60.00 | 60.00 | -0.27% | - |
| Nov 18, 2025 | 60.00 | 60.24 | 60.00 | 60.16 | 60.16 | 0.20% | 60 |
| Nov 17, 2025 | 61.54 | 61.54 | 60.02 | 60.04 | 60.04 | -2.91% | - |
| Nov 14, 2025 | 63.04 | 63.04 | 61.84 | 61.84 | 61.84 | -2.09% | - |
| Nov 13, 2025 | 62.56 | 63.16 | 62.56 | 63.16 | 63.16 | 0.29% | - |
| Nov 12, 2025 | 61.22 | 63.34 | 61.22 | 62.98 | 62.98 | 2.21% | - |
| Nov 11, 2025 | 61.62 | 61.92 | 61.40 | 61.62 | 61.62 | -1.12% | - |
| Nov 10, 2025 | 62.08 | 62.72 | 62.08 | 62.32 | 62.32 | -0.45% | - |
| Nov 7, 2025 | 62.34 | 62.88 | 61.70 | 62.60 | 62.60 | -0.32% | - |
| Nov 6, 2025 | 66.24 | 66.24 | 62.80 | 62.80 | 62.80 | -6.46% | - |
| Nov 5, 2025 | 64.18 | 67.20 | 64.18 | 67.14 | 67.14 | 4.25% | - |
| Nov 4, 2025 | 62.14 | 64.40 | 62.14 | 64.40 | 64.40 | 1.77% | - |
| Nov 3, 2025 | 69.58 | 69.58 | 62.64 | 63.28 | 63.28 | -9.68% | 70 |
| Oct 31, 2025 | 69.92 | 70.08 | 69.32 | 70.06 | 70.06 | 0.20% | - |
| Oct 30, 2025 | 69.52 | 70.50 | 69.52 | 69.92 | 69.92 | 0.34% | - |
| Oct 29, 2025 | 71.42 | 71.50 | 69.44 | 69.68 | 69.68 | -2.24% | 80 |
| Oct 28, 2025 | 73.06 | 73.06 | 71.26 | 71.28 | 71.28 | -2.57% | - |
| Oct 27, 2025 | 73.00 | 74.00 | 73.00 | 73.16 | 73.16 | 0.85% | - |
| Oct 24, 2025 | 73.66 | 73.66 | 72.50 | 72.54 | 72.54 | -1.49% | - |
| Oct 23, 2025 | 72.08 | 73.64 | 72.08 | 73.64 | 73.64 | 1.60% | - |
| Oct 22, 2025 | 73.76 | 73.76 | 72.12 | 72.48 | 72.48 | -2.32% | - |
| Oct 21, 2025 | 72.08 | 74.58 | 71.62 | 74.20 | 74.20 | 2.15% | - |
| Oct 20, 2025 | 72.30 | 73.00 | 72.30 | 72.64 | 72.64 | -0.47% | - |
| Oct 17, 2025 | 72.74 | 73.14 | 72.40 | 72.98 | 72.98 | -0.87% | - |
| Oct 16, 2025 | 72.04 | 73.62 | 71.82 | 73.62 | 73.62 | 1.94% | - |
| Oct 15, 2025 | 70.06 | 72.76 | 70.06 | 72.22 | 72.22 | 2.50% | - |
| Oct 14, 2025 | 67.00 | 70.46 | 67.00 | 70.46 | 70.46 | 3.83% | - |
| Oct 13, 2025 | 64.10 | 67.86 | 64.10 | 67.86 | 67.86 | 6.53% | - |
| Oct 10, 2025 | 66.34 | 66.34 | 63.70 | 63.70 | 63.70 | -4.87% | - |
| Oct 9, 2025 | 68.56 | 68.56 | 66.90 | 66.96 | 66.96 | -2.67% | - |
| Oct 8, 2025 | 68.28 | 69.92 | 68.12 | 68.80 | 68.80 | 0.38% | - |
| Oct 7, 2025 | 69.50 | 69.68 | 68.32 | 68.54 | 68.54 | -1.97% | - |
| Oct 6, 2025 | 69.78 | 70.68 | 69.24 | 69.92 | 69.92 | -1.58% | - |
| Oct 3, 2025 | 70.06 | 71.36 | 70.06 | 71.04 | 71.04 | 1.11% | - |
| Oct 2, 2025 | 69.36 | 70.26 | 68.60 | 70.26 | 70.26 | 1.04% | - |
| Oct 1, 2025 | 67.10 | 69.54 | 66.96 | 69.54 | 69.54 | 2.69% | - |
| Sep 30, 2025 | 66.52 | 67.72 | 66.52 | 67.72 | 67.72 | 1.10% | - |
| Sep 29, 2025 | 68.34 | 68.34 | 66.90 | 66.98 | 66.98 | -2.59% | - |
| Sep 26, 2025 | 67.58 | 68.76 | 66.66 | 68.76 | 68.76 | 1.12% | - |
| Sep 25, 2025 | 68.86 | 68.86 | 67.42 | 68.00 | 68.00 | -1.93% | - |
| Sep 24, 2025 | 67.42 | 69.34 | 67.42 | 69.34 | 69.34 | 2.24% | - |
| Sep 23, 2025 | 66.66 | 68.20 | 66.66 | 67.82 | 67.82 | 0.59% | - |