KAP AG (FRA:IUR)
Germany · Delayed Price · Currency is EUR 7.75
-0.20 (-2.52%)
Last updated: Sep 29, 2025, 9:00 AM CET
KAP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | 333 |
| Sep 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 333 |
| Sep 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 333 |
| Sep 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 333 |
| Sep 23, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | 333 |
| Sep 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 333 |
| Sep 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 333 |
| Sep 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 333 |
| Sep 17, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | 333 |
| Sep 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 333 |
| Sep 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 333 |
| Sep 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 333 |
| Sep 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | 333 |
| Sep 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | 333 |
| Sep 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -12.79% | - |
| Sep 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 430 |
| Sep 5, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Sep 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Sep 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Sep 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 333 |
| Sep 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | 333 |
| Aug 29, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | - | 333 |
| Aug 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 220 |
| Aug 27, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 220 |
| Aug 26, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 220 |
| Aug 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 220 |
| Aug 22, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 220 |
| Aug 21, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 220 |
| Aug 20, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 220 |
| Aug 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | 220 |
| Aug 18, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 220 |
| Aug 15, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 220 |
| Aug 14, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 220 |
| Aug 13, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | 220 |
| Aug 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 220 |
| Aug 11, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 220 |
| Aug 8, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 220 |
| Aug 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | 220 |
| Aug 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 220 |
| Aug 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | 500 |
| Aug 4, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | 500 |
| Aug 1, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 500 |
| Jul 31, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | 500 |
| Jul 30, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | 500 |
| Jul 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 500 |
| Jul 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.60% | 500 |
| Jul 25, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | 500 |
| Jul 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 500 |
| Jul 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 500 |
| Jul 22, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.57% | 500 |