KITZ Corporation (FRA:3W8)
Germany · Delayed Price · Currency is EUR 10.30
+0.10 (0.98%)
At close: Aug 26, 2026
FRA:3W8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Aug 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Aug 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -5.61% | - |
| Aug 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Aug 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Aug 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Aug 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Aug 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -13.18% | - |
| Aug 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Aug 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 4.76% | - |
| Aug 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.28% | - |
| Aug 3, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3.39% | - |
| Jul 31, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.32% | - |
| Jul 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.50% | - |
| Jul 29, 2026 | 10.60 | 11.10 | 10.60 | 11.10 | 11.10 | - | 100 |
| Jul 28, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -7.50% | - |
| Jul 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Jul 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -6.30% | - |
| Jul 23, 2026 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | 4.10% | 100 |
| Jul 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Jul 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 5.22% | - |
| Jul 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Jul 17, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -8.06% | - |
| Jul 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Jul 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| Jul 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Jul 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Jul 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jul 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | 60 |
| Jul 8, 2026 | 12.60 | 13.20 | 12.60 | 13.20 | 13.20 | 2.33% | 40 |
| Jul 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -5.84% | - |
| Jul 6, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jul 3, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.01% | - |
| Jul 2, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Jul 1, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Jun 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Jun 29, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.32% | - |
| Jun 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.44 | -2.86% | - |
| Jun 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | 2.94% | - |
| Jun 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.44 | -0.73% | - |
| Jun 23, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.54 | -3.52% | - |
| Jun 22, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | -2.07% | - |
| Jun 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | 4.32% | - |
| Jun 18, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | 2.96% | - |