Kronos Worldwide, Inc. (FRA:K1W)
Germany · Delayed Price · Currency is EUR 5.88
+0.28 (5.00%)
Last updated: Jun 12, 2026, 8:02 AM CET
FRA:K1W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 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% | - |
| May 22, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.84 | 0.51% | - |
| May 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | 1.92% | - |
| May 20, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.70 | -1.88% | - |
| May 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | 2.27% | - |
| May 18, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.68 | -7.74% | - |
| May 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | 0.98% | - |
| May 14, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.10 | 4.07% | - |
| May 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | -4.99% | - |
| May 12, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.17 | 0.65% | - |
| May 11, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.13 | 3.01% | - |
| May 8, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.95 | -6.55% | - |
| May 7, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.37 | -3.32% | - |
| May 6, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.58 | 4.74% | - |
| May 5, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | 1.28% | - |
| May 4, 2026 | 6.69 | 6.69 | 6.25 | 6.25 | 6.21 | 3.14% | 984 |
| Apr 30, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.02 | -1.14% | - |
| Apr 29, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.09 | -3.16% | - |
| Apr 28, 2026 | 6.17 | 6.33 | 6.17 | 6.33 | 6.29 | 4.80% | 500 |
| Apr 27, 2026 | 6.03 | 6.04 | 6.03 | 6.04 | 6.00 | 1.85% | - |
| Apr 24, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.89 | 1.54% | 59 |
| Apr 23, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.80 | 3.91% | - |
| Apr 22, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.58 | 5.44% | - |
| Apr 21, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.29 | -0.19% | - |
| Apr 20, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.30 | -0.19% | - |
| Apr 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | -1.29% | - |
| Apr 16, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.38 | -0.91% | - |
| Apr 15, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | -1.80% | - |
| Apr 14, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.53 | 1.27% | - |
| Apr 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | -0.54% | - |
| Apr 10, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.49 | 0.91% | - |
| Apr 9, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.44 | -1.97% | - |
| Apr 8, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.55 | 3.14% | - |
| Apr 7, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.38 | -0.09% | - |
| Apr 2, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.39 | -3.98% | - |
| Apr 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | 1.35% | - |