KAP AG (FRA:IUR)
Germany · Delayed Price · Currency is EUR 0.9540
-0.0660 (-6.47%)
At close: Oct 26, 2026
FRA:IUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -6.47% | - |
| Oct 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 5.81% | - |
| Oct 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.08% | - |
| Oct 20, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | -1.95% | - |
| Oct 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.12% | - |
| Oct 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.50% | - |
| Oct 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | - |
| Oct 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -6.82% | - |
| Oct 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Oct 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Oct 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Oct 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -10.40% | - |
| Oct 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| Oct 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 14.04% | - |
| Oct 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 18.75% | - |
| Oct 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 1, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.23% | 100 |
| Sep 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.43% | 36 |
| Sep 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.22% | - |
| Sep 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.22% | - |
| Sep 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.00% | - |
| Sep 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.11% | - |
| Sep 23, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -16.67% | 2,500 |
| Sep 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | - |
| Sep 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Sep 18, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -3.36% | 1,300 |
| Sep 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | - |
| Sep 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Sep 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -9.52% | - |
| Sep 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -10.00% | - |
| Sep 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.11% | - |
| Sep 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.29% | - |
| Sep 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -10.26% | - |
| Sep 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.11% | - |
| Sep 1, 2026 | 1.76 | 1.76 | 1.61 | 1.61 | 1.61 | -8.52% | 365 |
| Aug 31, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Aug 28, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.30% | - |
| Aug 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Aug 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| Aug 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Aug 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Aug 19, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Aug 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.53% | - |
| Aug 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |