Kinaxis Inc. (FRA:9KX)
Germany · Delayed Price · Currency is EUR 87.00
-3.00 (-3.33%)
At close: Mar 27, 2026
FRA:9KX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -3.33% | - |
| Mar 26, 2026 | 86.50 | 90.00 | 86.50 | 90.00 | 90.00 | 7.78% | 25 |
| Mar 25, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -4.57% | - |
| Mar 24, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Mar 23, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |
| Mar 20, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Mar 19, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Mar 18, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Mar 17, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Mar 16, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Mar 13, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.26% | - |
| Mar 12, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -2.21% | - |
| Mar 11, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Mar 10, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 4.62% | - |
| Mar 9, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 2.37% | - |
| Mar 6, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 3.68% | - |
| Mar 5, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.98% | - |
| Mar 4, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 4.35% | - |
| Mar 3, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Mar 2, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Feb 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 5.96% | - |
| Feb 26, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 3.42% | - |
| Feb 25, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Feb 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -3.92% | - |
| Feb 23, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Feb 20, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Feb 19, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Feb 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60% | - |
| Feb 17, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Feb 16, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Feb 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| Feb 12, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Feb 11, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 23 |
| Feb 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Feb 9, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 3.29% | - |
| Feb 6, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.70% | - |
| Feb 5, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.99% | - |
| Feb 4, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -8.48% | - |
| Feb 3, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -2.37% | - |
| Feb 2, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -3.43% | - |
| Jan 30, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.13% | - |
| Jan 29, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Jan 28, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.66% | - |
| Jan 27, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.09% | - |
| Jan 26, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jan 23, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Jan 22, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -3.66% | - |
| Jan 21, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -3.54% | - |
| Jan 20, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | - |
| Jan 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |