Kronos Worldwide, Inc. (FRA:K1W)
Germany · Delayed Price · Currency is EUR 5.17
-0.08 (-1.43%)
Last updated: Jul 30, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | -7.11% | - |
| Jul 31, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | -3.66% | - |
| Jul 30, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | - | -1.43% | 500 |
| Jul 29, 2025 | 5.23 | 5.24 | 5.23 | 5.24 | - | 0.67% | 500 |
| Jul 28, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | - | 1.36% | 1,223 |
| Jul 25, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | - | -2.84% | 1,223 |
| Jul 24, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | 0.67% | - |
| Jul 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 2.34% | 1,223 |
| Jul 22, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | - | -5.00% | - |
| Jul 21, 2025 | 5.32 | 5.40 | 5.32 | 5.40 | - | -2.17% | 1,223 |
| Jul 18, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | - | 1.94% | 106 |
| Jul 17, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | - | 2.65% | 106 |
| Jul 16, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | - | -5.21% | 106 |
| Jul 15, 2025 | 5.46 | 5.57 | 5.46 | 5.57 | - | 1.92% | 106 |
| Jul 14, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | - | -2.33% | 102 |
| Jul 11, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | - | -0.27% | 102 |
| Jul 10, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | - | 2.37% | 102 |
| Jul 9, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | - | 2.53% | - |
| Jul 8, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | - | -3.61% | 102 |
| Jul 7, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | -0.09% | 102 |
| Jul 4, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | 0.18% | 102 |
| Jul 3, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | 2.22% | - |
| Jul 2, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | - | 4.03% | - |
| Jul 1, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | - | -2.89% | - |
| Jun 30, 2025 | 5.33 | 5.36 | 5.33 | 5.36 | - | -0.92% | 102 |
| Jun 27, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | - | 1.69% | 420 |
| Jun 26, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | - | -0.84% | - |
| Jun 25, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | - | 3.17% | 420 |
| Jun 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | 0.97% | 420 |
| Jun 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -1.62% | 420 |
| Jun 20, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | - | -0.29% | 420 |
| Jun 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 0.38% | - |
| Jun 18, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | - | -1.32% | - |
| Jun 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -1.03% | 420 |
| Jun 16, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | - | -2.10% | - |
| Jun 13, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | - | -6.97% | 420 |
| Jun 12, 2025 | 5.77 | 5.88 | 5.77 | 5.88 | - | -1.75% | 420 |
| Jun 11, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | - | 4.82% | 80 |
| Jun 10, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | - | 0.53% | 80 |
| Jun 9, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | - | 1.07% | 80 |
| Jun 6, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | - | -2.18% | 80 |
| Jun 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -0.35% | 80 |
| Jun 4, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | - | 5.10% | - |
| Jun 3, 2025 | 5.40 | 5.49 | 5.40 | 5.49 | - | - | 80 |
| Jun 2, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | - | -3.35% | - |
| May 30, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | - | -1.39% | 2,181 |
| May 29, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | -3.92% | 2,181 |
| May 28, 2025 | 5.89 | 6.00 | 5.89 | 5.99 | - | 4.17% | 2,181 |
| May 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -2.29% | - |
| May 26, 2025 | 5.78 | 5.89 | 5.78 | 5.89 | - | -0.59% | 200 |