KAP AG (FRA:IUR)
Germany · Delayed Price · Currency is EUR 4.160
-0.200 (-4.59%)
Last updated: Dec 1, 2025, 5:35 PM CET
KAP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | - |
| Oct 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Oct 17, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Oct 14, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Oct 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Oct 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Oct 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Oct 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| 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% | - |
| Oct 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| 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 | - | - |
| Sep 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Sep 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Sep 23, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |