Kinaxis Inc. (FRA:9KX)
Germany · Delayed Price · Currency is EUR 109.00
+2.00 (1.87%)
At close: Dec 19, 2025
Kinaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.87% | - |
| Dec 18, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Dec 17, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Dec 16, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Dec 15, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Dec 12, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Dec 11, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Dec 10, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Dec 9, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Dec 8, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Dec 5, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | - |
| Dec 4, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Dec 3, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Dec 2, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Dec 1, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Nov 28, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Nov 27, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Nov 26, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.85% | - |
| Nov 25, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | - | - |
| Nov 24, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.86% | - |
| Nov 21, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Nov 20, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Nov 19, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Nov 18, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Nov 17, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Nov 14, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Nov 13, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Nov 12, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Nov 11, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Nov 10, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Nov 7, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3.77% | - |
| Nov 6, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2.91% | - |
| Nov 5, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Nov 4, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Nov 3, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Oct 31, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Oct 30, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -4.59% | - |
| Oct 29, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 28, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 2 |
| Oct 27, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.87% | - |
| Oct 24, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Oct 23, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Oct 22, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.85% | - |
| Oct 21, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Oct 20, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 17, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Oct 16, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Oct 15, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Oct 14, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Oct 13, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |