Kronos Worldwide, Inc. (FRA:K1W)
Germany · Delayed Price · Currency is EUR 5.39
+0.02 (0.37%)
At close: Jul 31, 2026
FRA:K1W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.37% | - |
| Jul 30, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.37% | - |
| Jul 29, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.75% | - |
| Jul 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -7.60% | - |
| Jul 27, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.17% | - |
| Jul 24, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -6.62% | - |
| Jul 23, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 5.81% | - |
| Jul 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.17% | - |
| Jul 21, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.18% | - |
| Jul 20, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.22% | - |
| Jul 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.52% | - |
| Jul 16, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 3.96% | - |
| Jul 15, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.59% | - |
| Jul 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 10.57% | - |
| Jul 13, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.20% | - |
| Jul 10, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.59% | - |
| Jul 9, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.36% | - |
| Jul 8, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.19% | - |
| Jul 7, 2026 | 5.08 | 5.17 | 5.08 | 5.17 | 5.17 | - | 100 |
| Jul 6, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.19% | - |
| Jul 3, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -2.63% | - |
| Jul 2, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -3.10% | - |
| Jul 1, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.54% | - |
| Jun 30, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.65% | - |
| Jun 29, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.73% | - |
| Jun 26, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.70% | - |
| Jun 25, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.06% | - |
| Jun 24, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -3.57% | - |
| Jun 23, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.17% | - |
| Jun 22, 2026 | 5.95 | 5.95 | 5.89 | 5.89 | 5.89 | -0.34% | 1,500 |
| Jun 19, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.83% | - |
| Jun 18, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.01% | - |
| Jun 17, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% | - |
| Jun 16, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -4.63% | - |
| Jun 15, 2026 | 6.06 | 6.27 | 6.06 | 6.27 | 6.27 | 6.63% | 372 |
| Jun 12, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 5.00% | - |
| Jun 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.18% | - |
| Jun 10, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.18% | - |
| Jun 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.08% | - |
| Jun 8, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -5.62% | - |
| Jun 5, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -2.17% | - |
| Jun 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.91% | - |
| Jun 3, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.12 | 6.02% | - |
| Jun 2, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.77 | -5.07% | - |
| Jun 1, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.08 | -3.77% | - |
| May 29, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | 1.92% | - |
| May 28, 2026 | 6.20 | 6.30 | 6.20 | 6.24 | 6.20 | 4.00% | 1,737 |
| May 27, 2026 | 5.89 | 6.00 | 5.89 | 6.00 | 5.96 | 4.35% | 100 |
| May 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | -0.52% | - |
| May 25, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.74 | -1.70% | - |