KAP AG (FRA:IUR)
Germany · Delayed Price · Currency is EUR 7.95
-0.10 (-1.24%)
At close: Sep 9, 2025
KAP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | - | -1.24% | 5,469 |
| Sep 8, 2025 | 8.60 | 8.60 | 7.95 | 8.05 | - | -8.00% | 6,612 |
| Sep 5, 2025 | 8.60 | 8.75 | 8.60 | 8.75 | - | - | 8 |
| Sep 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | - | 1,356 |
| Sep 3, 2025 | 8.80 | 8.80 | 8.40 | 8.75 | - | -2.23% | 1,356 |
| Sep 2, 2025 | 8.80 | 8.95 | 8.80 | 8.95 | - | - | 1 |
| Sep 1, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | - | 1,895 |
| Aug 29, 2025 | 8.80 | 8.95 | 8.75 | 8.95 | - | - | 1,895 |
| Aug 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | -0.56% | 1,675 |
| Aug 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 403 |
| Aug 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 403 |
| Aug 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 403 |
| Aug 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 403 |
| Aug 21, 2025 | 9.05 | 9.05 | 8.95 | 9.00 | - | - | 403 |
| Aug 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 1,000 |
| Aug 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | -1.10% | 1,000 |
| Aug 18, 2025 | 9.15 | 9.20 | 9.10 | 9.10 | - | -1.62% | 1,481 |
| Aug 15, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | - | 1,000 |
| Aug 14, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | - | 2,000 |
| Aug 13, 2025 | 9.15 | 9.25 | 9.15 | 9.25 | - | - | 110 |
| Aug 12, 2025 | 9.20 | 9.25 | 9.15 | 9.25 | - | -0.54% | 3,349 |
| Aug 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | - | 1,150 |
| Aug 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | 0.54% | 1,150 |
| Aug 7, 2025 | 9.40 | 9.40 | 9.15 | 9.25 | - | - | 1,150 |
| Aug 6, 2025 | 9.50 | 9.50 | 9.15 | 9.25 | - | -4.15% | 2,676 |
| Aug 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | 0.52% | 150 |
| Aug 4, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | - | - | 150 |
| Aug 1, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | - | -1.54% | 506 |
| Jul 31, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 0.52% | 499 |
| Jul 30, 2025 | 9.95 | 9.95 | 9.70 | 9.70 | - | -2.02% | 499 |
| Jul 29, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | - | 2,582 |
| Jul 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | - | 2,582 |
| Jul 25, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | - | 1.54% | 3,874 |
| Jul 24, 2025 | 9.70 | 9.85 | 9.70 | 9.75 | - | -1.02% | 1,414 |
| Jul 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | - | 1,021 |
| Jul 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | 3.14% | 1,021 |
| Jul 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | 1,021 |
| Jul 18, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | 219 |
| Jul 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | 0.53% | 219 |
| Jul 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | 219 |
| Jul 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | 550 |
| Jul 14, 2025 | 9.40 | 9.55 | 9.40 | 9.50 | - | -0.52% | 550 |
| Jul 11, 2025 | 9.55 | 9.55 | 9.50 | 9.55 | - | -1.55% | 1,000 |
| Jul 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | 500 |
| Jul 9, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | 500 |
| Jul 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | 500 |
| Jul 7, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | - | -2.02% | 500 |
| Jul 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | - | 1,083 |
| Jul 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | - | 1,083 |
| Jul 2, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | 0.51% | 1,083 |