Kronos Worldwide, Inc. (FRA:K1W)
Germany · Delayed Price · Currency is EUR 5.93
+0.09 (1.54%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:K1W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | - | 1.54% | - |
| Apr 23, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 3.91% | - |
| Apr 22, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 5.44% | - |
| Apr 21, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.19% | - |
| Apr 20, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.19% | - |
| Apr 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.29% | - |
| Apr 16, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.91% | - |
| Apr 15, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.80% | - |
| Apr 14, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.27% | - |
| Apr 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.54% | - |
| Apr 10, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.91% | - |
| Apr 9, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.97% | - |
| Apr 8, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 3.14% | - |
| Apr 7, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.09% | - |
| Apr 2, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -3.98% | - |
| Apr 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.35% | - |
| Mar 31, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.45% | - |
| Mar 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.46% | - |
| Mar 27, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 4.50% | - |
| Mar 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.25% | - |
| Mar 25, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 10.98% | - |
| Mar 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | - |
| Mar 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.44% | - |
| Mar 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 6.72% | - |
| Mar 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -6.02% | - |
| Mar 18, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 8.11% | - |
| Mar 17, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -3.09% | - |
| Mar 16, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 6.69% | - |
| Mar 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.53% | - |
| Mar 12, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -3.92% | - |
| Mar 11, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 4.47% | - |
| Mar 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.76% | - |
| Mar 9, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.42 | -7.84% | - |
| Mar 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.80 | -1.42% | - |
| Mar 5, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | 4.33% | - |
| Mar 4, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.67 | -2.44% | - |
| Mar 3, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.78 | -0.17% | - |
| Mar 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.79 | 2.54% | - |
| Feb 27, 2026 | 4.71 | 4.72 | 4.71 | 4.72 | 4.67 | -3.99% | - |
| Feb 26, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.87 | -1.40% | - |
| Feb 25, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | 0.12% | - |
| Feb 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | -2.20% | - |
| Feb 23, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.04 | -4.59% | - |
| Feb 20, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.28 | -0.37% | - |
| Feb 19, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.30 | 3.08% | - |
| Feb 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | -2.44% | - |
| Feb 17, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.27 | 0.57% | - |
| Feb 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -2.49% | - |
| Feb 13, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.38 | -3.81% | - |
| Feb 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | 3.96% | - |