KAP AG (FRA:IUR)
Germany · Delayed Price · Currency is EUR 1.760
-0.045 (-2.49%)
Last updated: Jun 4, 2026, 9:21 AM CET
FRA:IUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 1, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| May 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| May 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | - |
| May 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| May 26, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| May 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| May 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | - |
| May 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.27% | - |
| May 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.28% | - |
| May 19, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -7.63% | - |
| May 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| May 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| May 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| May 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| May 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| May 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.31% | - |
| May 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.30% | - |
| May 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.79% | - |
| May 6, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.79% | - |
| May 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.35% | - |
| May 4, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 8.95% | - |
| Apr 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -6.86% | - |
| Apr 29, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 4.08% | 100 |
| Apr 28, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Apr 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | - |
| Apr 24, 2026 | 1.84 | 2.05 | 1.84 | 2.05 | 2.05 | 12.64% | 2,000 |
| Apr 23, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -9.45% | 1,100 |
| Apr 22, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -19.60% | - |
| Apr 21, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -4.94% | - |
| Apr 20, 2026 | 2.96 | 2.96 | 2.63 | 2.63 | 2.63 | 50.29% | 200 |
| Apr 17, 2026 | 1.40 | 1.75 | 1.40 | 1.75 | 1.75 | 25.00% | - |
| Apr 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Apr 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Apr 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.39% | - |
| Apr 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.01% | - |
| Apr 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.21% | - |
| Apr 8, 2026 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 7.29% | 1,500 |
| Apr 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 48.45% | - |
| Apr 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -33.10% | - |
| Mar 31, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 6.62% | - |
| Mar 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.56% | - |
| Mar 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,000 |
| Mar 25, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -4.00% | 1,110 |
| Mar 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -7.41% | - |
| Mar 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.57% | - |