Kronos Worldwide, Inc. (FRA:K1W)
Germany · Delayed Price · Currency is EUR 5.69
+0.25 (4.50%)
At close: Mar 27, 2026
FRA:K1W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 4.50% | - |
| Mar 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.25% | - |
| Mar 25, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 10.98% | - |
| Mar 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | - |
| Mar 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.44% | - |
| Mar 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 6.72% | - |
| Mar 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -6.02% | - |
| Mar 18, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 8.11% | - |
| Mar 17, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -3.09% | - |
| Mar 16, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 6.69% | - |
| Mar 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.53% | - |
| Mar 12, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -3.92% | - |
| Mar 11, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 4.47% | - |
| Mar 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.76% | - |
| Mar 9, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.42 | -7.84% | - |
| Mar 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.80 | -1.42% | - |
| Mar 5, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | 4.33% | - |
| Mar 4, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.67 | -2.44% | - |
| Mar 3, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.78 | -0.17% | - |
| Mar 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.79 | 2.54% | - |
| Feb 27, 2026 | 4.71 | 4.72 | 4.71 | 4.72 | 4.67 | -3.99% | - |
| Feb 26, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.87 | -1.40% | - |
| Feb 25, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | 0.12% | - |
| Feb 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | -2.20% | - |
| Feb 23, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.04 | -4.59% | - |
| Feb 20, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.28 | -0.37% | - |
| Feb 19, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.30 | 3.08% | - |
| Feb 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | -2.44% | - |
| Feb 17, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.27 | 0.57% | - |
| Feb 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -2.49% | - |
| Feb 13, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.38 | -3.81% | - |
| Feb 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | 3.96% | - |
| Feb 11, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.38 | 3.63% | - |
| Feb 10, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.19 | 1.06% | - |
| Feb 9, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.13 | 6.47% | 30 |
| Feb 6, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.82 | -5.89% | - |
| Feb 5, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.13 | 4.71% | - |
| Feb 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | 7.67% | - |
| Feb 3, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.55 | 5.66% | - |
| Feb 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | -2.16% | - |
| Jan 30, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | -0.40% | - |
| Jan 29, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | -1.15% | - |
| Jan 28, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.47 | -1.91% | - |
| Jan 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55 | -1.33% | - |
| Jan 26, 2026 | 4.57 | 4.66 | 4.57 | 4.66 | 4.61 | -1.15% | 10 |
| Jan 23, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.67 | 1.33% | - |
| Jan 22, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.61 | 4.96% | - |
| Jan 21, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | -3.36% | - |
| Jan 20, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.54 | -0.56% | - |
| Jan 19, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.57 | -2.37% | - |