Kontoor Brands, Inc. (FRA:3KO)
Germany · Delayed Price · Currency is EUR 66.86
-0.76 (-1.12%)
Last updated: Sep 9, 2025, 7:55 PM CET
Kontoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 66.90 | 67.00 | 66.16 | 66.96 | - | -0.98% | 9 |
| Sep 8, 2025 | 68.04 | 68.04 | 65.74 | 67.62 | - | -1.00% | 9 |
| Sep 5, 2025 | 68.48 | 68.76 | 67.72 | 68.30 | - | -0.84% | 9 |
| Sep 4, 2025 | 67.74 | 68.90 | 67.26 | 68.88 | - | 1.09% | - |
| Sep 3, 2025 | 67.42 | 68.32 | 67.42 | 68.14 | - | 0.35% | 9 |
| Sep 2, 2025 | 65.52 | 67.92 | 65.20 | 67.90 | - | 3.60% | 9 |
| Sep 1, 2025 | 65.38 | 65.58 | 65.38 | 65.54 | - | -0.40% | 9 |
| Aug 29, 2025 | 65.18 | 66.00 | 65.18 | 65.80 | - | 0.06% | 9 |
| Aug 28, 2025 | 66.60 | 66.62 | 65.66 | 65.76 | - | -1.82% | 9 |
| Aug 27, 2025 | 65.48 | 66.98 | 65.48 | 66.98 | - | 1.98% | 9 |
| Aug 26, 2025 | 65.06 | 66.30 | 65.06 | 65.68 | - | -0.45% | - |
| Aug 25, 2025 | 65.64 | 65.98 | 64.94 | 65.98 | - | -0.06% | 9 |
| Aug 22, 2025 | 61.68 | 66.02 | 61.68 | 66.02 | - | 6.31% | 2 |
| Aug 21, 2025 | 61.32 | 62.10 | 61.02 | 62.10 | - | 0.49% | 2 |
| Aug 20, 2025 | 62.06 | 62.38 | 61.80 | 61.80 | - | -0.61% | 2 |
| Aug 19, 2025 | 60.88 | 62.26 | 60.88 | 62.18 | - | 0.97% | 2 |
| Aug 18, 2025 | 60.18 | 61.80 | 60.18 | 61.58 | - | 1.79% | - |
| Aug 15, 2025 | 59.98 | 60.52 | 59.80 | 60.50 | - | 0.93% | 2 |
| Aug 14, 2025 | 59.92 | 60.38 | 59.38 | 59.94 | - | -0.50% | - |
| 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% | - |