Kronos Worldwide, Inc. (FRA:K1W)
Germany · Delayed Price · Currency is EUR 7.54
+0.10 (1.34%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:K1W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | - | 1.34% | - |
| Aug 25, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.20% | - |
| Aug 24, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.73% | - |
| Aug 21, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.72% | - |
| Aug 20, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.61% | - |
| Aug 19, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.59% | - |
| Aug 18, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -3.88% | - |
| Aug 17, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -2.70% | - |
| Aug 14, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 10.25% | - |
| Aug 13, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -6.27% | - |
| Aug 12, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.24% | - |
| Aug 11, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.89% | - |
| Aug 10, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 4.96% | - |
| Aug 7, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -2.22% | - |
| Aug 6, 2026 | 5.57 | 7.22 | 5.57 | 7.22 | 7.22 | 33.95% | 5 |
| Aug 5, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.13% | - |
| Aug 4, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 2.70% | - |
| Aug 3, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -3.71% | - |
| 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% | - |