KAP AG (FRA:IUR)
Germany · Delayed Price · Currency is EUR 1.700
-0.080 (-4.49%)
At close: Jan 6, 2026
KAP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Jan 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jan 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jan 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.49% | - |
| Jan 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.78% | - |
| Jan 2, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | - |
| Dec 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 1,500 |
| Dec 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 18.42% | - |
| Dec 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 13.43% | - |
| Dec 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -15.72% | - |
| Dec 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -18.88% | - |
| Dec 18, 2025 | 1.21 | 1.96 | 1.21 | 1.96 | 1.96 | 61.98% | 3,100 |
| Dec 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -24.84% | - |
| Dec 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | - |
| Dec 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -11.05% | - |
| Dec 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| Dec 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.66% | 200 |
| Dec 10, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -47.00% | - |
| Dec 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Dec 8, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Dec 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Dec 4, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Dec 3, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Dec 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | - |
| Nov 28, 2025 | 3.96 | 4.20 | 3.96 | 4.20 | 4.20 | - | 6,580 |
| Nov 27, 2025 | 3.96 | 4.20 | 3.96 | 4.20 | 4.20 | 2.94% | 560 |
| Nov 26, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.86% | - |
| Nov 25, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | - | 2,860 |
| Nov 24, 2025 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | 1.94% | 202 |
| Nov 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Nov 20, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Nov 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.90% | - |
| Nov 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Nov 17, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Nov 14, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Nov 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.84% | - |
| Nov 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.09% | - |
| Nov 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Nov 10, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.78% | - |
| Nov 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.96% | - |
| Nov 6, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 3.86% | - |
| Nov 5, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -6.80% | - |
| Nov 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 13.64% | 997 |
| Nov 3, 2025 | 4.90 | 5.00 | 4.40 | 4.40 | 4.40 | -12.87% | 1,093 |
| Oct 31, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -17.21% | 200 |
| Oct 30, 2025 | 6.60 | 6.60 | 6.10 | 6.10 | 6.10 | -7.58% | 320 |
| Oct 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Oct 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.15% | - |
| Oct 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |