Kinaxis Inc. (FRA:9KX)
Germany · Delayed Price · Currency is EUR 108.00
-3.00 (-2.70%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:9KX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | - | -2.70% | - |
| Aug 25, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Aug 24, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Aug 21, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Aug 20, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.80% | - |
| Aug 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Aug 18, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Aug 17, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Aug 14, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | - |
| Aug 13, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Aug 12, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.78% | - |
| Aug 11, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Aug 10, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Aug 7, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | - |
| Aug 6, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -2.80% | 20 |
| Aug 5, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 3.88% | - |
| Aug 4, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Aug 3, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 3.00% | - |
| Jul 31, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -5.66% | - |
| Jul 30, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2.91% | - |
| Jul 29, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 5.10% | - |
| Jul 28, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 7.69% | - |
| Jul 27, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.25% | - |
| Jul 24, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.66% | - |
| Jul 23, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -3.21% | - |
| Jul 22, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -2.60% | - |
| Jul 21, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Jul 20, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -2.04% | - |
| Jul 17, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 3.70% | 5 |
| Jul 16, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.05% | - |
| Jul 15, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.55% | - |
| Jul 14, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.57% | - |
| Jul 13, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1.06% | - |
| Jul 10, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.53% | - |
| Jul 9, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -3.09% | - |
| Jul 8, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 2.65% | - |
| Jul 7, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.56% | - |
| Jul 6, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.52% | - |
| Jul 3, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.05% | - |
| Jul 2, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1.06% | 50 |
| Jul 1, 2026 | 94.00 | 94.50 | 94.00 | 94.50 | 94.50 | - | 50 |
| Jun 30, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.05% | - |
| Jun 29, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 3.24% | - |
| Jun 26, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Jun 25, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 2.21% | - |
| Jun 24, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.55% | - |
| Jun 23, 2026 | 87.50 | 91.00 | 87.50 | 91.00 | 91.00 | 1.68% | 200 |
| Jun 22, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| Jun 19, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -3.21% | - |
| Jun 18, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -2.09% | - |