KAP AG (FRA:IUR)
Germany · Delayed Price · Currency is EUR 7.10
-0.05 (-0.70%)
Last updated: Oct 22, 2025, 5:36 PM CET
KAP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 333 |
| Oct 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 333 |
| Oct 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | 333 |
| Oct 17, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 333 |
| Oct 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 333 |
| Oct 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 333 |
| Oct 14, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | 333 |
| Oct 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 333 |
| Oct 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 333 |
| Oct 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | 333 |
| Oct 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 333 |
| Oct 7, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Oct 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Oct 2, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | 961 |
| Oct 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 15 |
| Sep 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.18% | - |
| Sep 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Sep 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 370 |
| Sep 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 200 |
| Sep 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 100 |
| 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 |