Kronos Worldwide, Inc. (FRA:K1W)
Germany · Delayed Price · Currency is EUR 5.34
-0.02 (-0.37%)
Last updated: Feb 20, 2026, 8:04 AM CET
Kronos Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.37% | - |
| Feb 19, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 3.08% | - |
| Feb 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.44% | - |
| Feb 17, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.57% | - |
| Feb 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.49% | - |
| Feb 13, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -3.81% | - |
| Feb 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.96% | - |
| Feb 11, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 3.63% | - |
| Feb 10, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.06% | - |
| Feb 9, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 6.47% | 30 |
| Feb 6, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -5.89% | - |
| Feb 5, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 4.71% | - |
| Feb 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 7.67% | - |
| Feb 3, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 5.66% | - |
| Feb 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.16% | - |
| Jan 30, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.40% | - |
| Jan 29, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.15% | - |
| Jan 28, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.91% | - |
| Jan 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.33% | - |
| Jan 26, 2026 | 4.57 | 4.66 | 4.57 | 4.66 | 4.66 | -1.15% | 10 |
| Jan 23, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.33% | - |
| Jan 22, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.96% | - |
| Jan 21, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -3.36% | - |
| Jan 20, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.56% | - |
| Jan 19, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.37% | - |
| Jan 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.20% | - |
| Jan 15, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 5.42% | - |
| Jan 14, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.73% | - |
| Jan 13, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.71% | - |
| Jan 12, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.25% | - |
| Jan 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 8.72% | - |
| Jan 8, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.41% | - |
| Jan 7, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 7.70% | - |
| Jan 6, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.21% | - |
| Jan 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | - |
| Jan 2, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.74% | - |
| Dec 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Dec 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.16% | - |
| Dec 23, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.07% | - |
| Dec 22, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -3.03% | - |
| Dec 19, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.56% | - |
| Dec 18, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.51% | - |
| Dec 17, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.66% | - |
| Dec 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.27% | - |
| Dec 15, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.32% | - |
| Dec 12, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 3.12% | - |
| Dec 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.12% | - |
| Dec 10, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.14% | - |
| Dec 9, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -7.33% | - |
| Dec 8, 2025 | 4.02 | 4.12 | 4.02 | 4.12 | 4.12 | 1.43% | 1,530 |