Kronos Worldwide, Inc. (FRA:K1W)
Germany · Delayed Price · Currency is EUR 3.968
+0.020 (0.51%)
At close: Dec 18, 2025
Kronos Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.17% | - |
| Dec 4, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 5.01% | - |
| Dec 3, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -6.52% | - |
| Dec 2, 2025 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | -1.86% | 50 |
| Dec 1, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.19% | - |
| Nov 28, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.68% | - |
| Nov 27, 2025 | 4.35 | 4.48 | 4.35 | 4.48 | 4.48 | 6.31% | 550 |
| Nov 26, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 5.08% | - |
| Nov 25, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 4.42% | - |
| Nov 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.29% | - |
| Nov 21, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.80% | - |
| Nov 20, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.75 | 0.32% | - |
| Nov 19, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | -1.00% | - |
| Nov 18, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.77 | -5.54% | - |
| Nov 17, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | -1.46% | - |
| Nov 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | -1.16% | - |
| Nov 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.10 | 1.12% | - |
| Nov 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.06 | 3.01% | - |
| Nov 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.94 | 5.46% | - |
| Nov 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | -0.32% | - |
| Nov 7, 2025 | 3.57 | 3.79 | 3.57 | 3.79 | 3.74 | -6.84% | 250 |
| Nov 6, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.02 | 1.19% | - |
| Nov 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | -2.43% | - |
| Nov 4, 2025 | 4.03 | 4.12 | 4.03 | 4.12 | 4.07 | -4.45% | 100 |
| Nov 3, 2025 | 4.22 | 4.31 | 4.22 | 4.31 | 4.26 | 3.06% | 2,426 |
| Oct 31, 2025 | 4.13 | 4.18 | 4.13 | 4.18 | 4.13 | -0.81% | 125 |
| Oct 30, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | -4.87% | - |
| Oct 29, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.38 | 4.87% | - |
| Oct 28, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.18 | -1.99% | - |
| Oct 27, 2025 | 4.43 | 4.43 | 4.31 | 4.31 | 4.26 | 4.46% | 4,137 |
| Oct 24, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.08 | 0.29% | - |
| Oct 23, 2025 | 4.05 | 4.12 | 4.05 | 4.12 | 4.07 | 0.59% | 50 |
| Oct 22, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.05 | 0.94% | - |
| Oct 21, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.01 | -1.07% | - |
| Oct 20, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.05 | -2.34% | 1,263 |
| Oct 17, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.15 | -6.88% | 1,900 |
| Oct 16, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.45 | -1.18% | - |
| Oct 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.51 | 2.01% | - |
| Oct 14, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.42 | 1.31% | - |
| Oct 13, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.36 | -5.73% | - |