Kronos Worldwide, Inc. (FRA:K1W)
Germany · Delayed Price · Currency is EUR 5.42
+0.17 (3.34%)
At close: Sep 9, 2025
Kronos Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | - | 3.34% | 100 |
| Sep 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1.65% | 100 |
| Sep 5, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | - | 0.78% | 100 |
| Sep 4, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | - | -2.66% | 100 |
| Sep 3, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | - | -2.50% | 100 |
| Sep 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | 0.09% | 100 |
| Sep 1, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | - | 2.86% | 100 |
| Aug 29, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | - | -1.41% | 100 |
| Aug 28, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | - | -2.30% | 100 |
| Aug 27, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | - | 1.49% | - |
| Aug 26, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | - | -0.56% | - |
| Aug 25, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | - | 3.85% | - |
| Aug 22, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | - | 0.87% | 100 |
| Aug 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -2.46% | 100 |
| Aug 20, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | - | -1.03% | 100 |
| Aug 19, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | - | 4.72% | 100 |
| Aug 18, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | - | -3.51% | 100 |
| Aug 15, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | - | 3.43% | 100 |
| Aug 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 8.65% | - |
| Aug 13, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | - | 8.96% | 100 |
| Aug 12, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | - | 4.36% | 100 |
| Aug 11, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | - | -3.23% | 100 |
| Aug 8, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | - | -7.22% | 100 |
| Aug 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -2.67% | - |
| Aug 6, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | 1.50% | 100 |
| Aug 5, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | - | -1.02% | 100 |
| Aug 4, 2025 | 4.46 | 4.70 | 4.46 | 4.70 | - | 4.07% | 100 |
| Aug 1, 2025 | 4.62 | 4.62 | 4.52 | 4.52 | - | -9.20% | 1,100 |
| 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% | - |