Kronos Worldwide, Inc. (FRA:K1W)
Germany · Delayed Price · Currency is EUR 4.750
-0.228 (-4.58%)
At close: Sep 26, 2025
Kronos Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.15% | 100 |
| Sep 26, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.58% | 100 |
| Sep 25, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.62% | 100 |
| 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% | 100 |
| Sep 18, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.31% | 100 |
| Sep 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.58% | 100 |
| Sep 16, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.47% | 100 |
| Sep 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.96% | 100 |
| Sep 12, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.19% | 100 |
| Sep 11, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.09% | 100 |
| Sep 10, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.85% | 100 |
| 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 | 5.40 | 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% | - |
| Aug 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | 8.65% | - |
| Aug 13, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.66 | 8.96% | - |
| Aug 12, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.27 | 4.36% | - |
| Aug 11, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.09 | -3.23% | - |
| Aug 8, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.23 | -7.22% | - |
| Aug 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | -2.67% | - |
| Aug 6, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | 1.50% | - |
| Aug 5, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.62 | -1.02% | - |
| Aug 4, 2025 | 4.46 | 4.70 | 4.46 | 4.70 | 4.66 | 4.07% | 100 |
| Aug 1, 2025 | 4.62 | 4.62 | 4.52 | 4.52 | 4.48 | -9.20% | 1,100 |
| Jul 31, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | -3.66% | - |
| Jul 30, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.12 | -1.43% | - |
| Jul 29, 2025 | 5.23 | 5.24 | 5.23 | 5.24 | 5.20 | 0.67% | 500 |
| Jul 28, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.16 | 1.36% | - |
| Jul 25, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.09 | -2.84% | - |
| Jul 24, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.24 | 0.67% | - |
| Jul 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | 2.34% | - |
| Jul 22, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.09 | -5.00% | - |