Kinaxis Inc. (FRA:9KX)
Germany · Delayed Price · Currency is EUR 76.50
+0.50 (0.66%)
Last updated: Feb 20, 2026, 8:00 AM CET
Kinaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Jan 15, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.74% | - |
| Jan 14, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -3.60% | - |
| Jan 13, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | - |
| Jan 12, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Jan 9, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 3.85% | - |
| Jan 8, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Jan 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Jan 6, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -3.77% | - |
| Jan 5, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Jan 2, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Dec 30, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Dec 29, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Dec 23, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Dec 22, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| 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% | - |