Kronos Worldwide, Inc. (FRA:K1W)
Germany · Delayed Price · Currency is EUR 4.128
+0.012 (0.29%)
Last updated: Oct 24, 2025, 8:03 AM CET
Kronos Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.05 | 4.12 | 4.05 | 4.12 | 4.12 | 0.59% | 50 |
| Oct 22, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.94% | - |
| Oct 21, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.07% | - |
| Oct 20, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | -2.34% | 1,263 |
| Oct 17, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -6.88% | 1,900 |
| Oct 16, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.18% | - |
| Oct 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.01% | - |
| Oct 14, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.31% | - |
| Oct 13, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -5.73% | - |
| Oct 10, 2025 | 4.58 | 4.68 | 4.58 | 4.68 | 4.68 | -0.09% | 1,456 |
| Oct 9, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.12% | - |
| Oct 8, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -5.93% | - |
| Oct 7, 2025 | 4.83 | 4.92 | 4.83 | 4.92 | 4.92 | -1.52% | 100 |
| Oct 6, 2025 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | 3.43% | 137 |
| Oct 3, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 2.98% | - |
| Oct 2, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -2.45% | - |
| Oct 1, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.58% | - |
| Sep 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.25% | - |
| Sep 29, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.15% | - |
| Sep 26, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.58% | - |
| Sep 25, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.62% | - |
| Sep 24, 2025 | 4.97 | 5.06 | 4.97 | 5.06 | 5.06 | -2.69% | 100 |
| Sep 23, 2025 | 5.11 | 5.20 | 5.11 | 5.20 | 5.20 | 3.69% | 3,194 |
| Sep 22, 2025 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | -4.29% | 150 |
| Sep 19, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 3.15% | - |
| Sep 18, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.31% | - |
| Sep 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.58% | - |
| Sep 16, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.47% | - |
| Sep 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.96% | - |
| Sep 12, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.19% | - |
| Sep 11, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.09% | - |
| Sep 10, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.85% | - |
| Sep 9, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 3.34% | - |
| Sep 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.65% | - |
| Sep 5, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.78% | - |
| Sep 4, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.08 | -2.66% | - |
| Sep 3, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.22 | -2.50% | - |
| Sep 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | 0.09% | - |
| Sep 1, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.35 | 2.86% | - |
| Aug 29, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.20 | -1.41% | - |
| Aug 28, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.27 | -2.30% | - |
| Aug 27, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.39 | 1.49% | - |
| Aug 26, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.32 | -0.56% | - |
| Aug 25, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.35 | 3.85% | - |
| Aug 22, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.15 | 0.87% | - |
| Aug 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | -2.46% | - |
| Aug 20, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.23 | -1.03% | - |
| Aug 19, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.29 | 4.72% | - |
| Aug 18, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.05 | -3.51% | - |
| Aug 15, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.23 | 3.43% | - |