Kronos Worldwide, Inc. (FRA:K1W)
Germany · Delayed Price · Currency is EUR 6.76
-0.15 (-2.17%)
Last updated: Oct 12, 2026, 8:07 AM CET
FRA:K1W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -2.17% | 5 |
| Oct 9, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.73% | - |
| Oct 8, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.58% | - |
| Oct 7, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.41% | - |
| Oct 6, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 2.76% | - |
| Oct 5, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.93% | - |
| Oct 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.60% | - |
| Oct 1, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -3.73% | - |
| Sep 30, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.69% | - |
| Sep 29, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.84% | - |
| Sep 28, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.13% | - |
| Sep 25, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -3.42% | - |
| Sep 24, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -1.74% | - |
| Sep 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 6.73% | - |
| Sep 22, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.29% | - |
| Sep 21, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -2.25% | - |
| Sep 18, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.71% | - |
| Sep 17, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.57% | - |
| Sep 16, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.88% | - |
| Sep 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.15% | - |
| Sep 14, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.58% | - |
| Sep 11, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -4.01% | - |
| Sep 10, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.77% | - |
| Sep 9, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 3.08% | - |
| Sep 8, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.28% | - |
| Sep 7, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.69% | - |
| Sep 4, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -3.22% | - |
| Sep 3, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.39% | - |
| Sep 2, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.14 | -4.01% | - |
| Sep 1, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.44 | -0.66% | - |
| Aug 31, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.48 | 1.07% | - |
| Aug 28, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.41 | -0.13% | - |
| Aug 27, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.42 | -1.06% | - |
| Aug 26, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.49 | 1.34% | - |
| Aug 25, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.40 | 7.20% | - |
| Aug 24, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.90 | 0.73% | - |
| Aug 21, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.85 | -0.72% | - |
| Aug 20, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.90 | 1.61% | - |
| Aug 19, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.79 | -1.59% | - |
| Aug 18, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.90 | -3.88% | - |
| Aug 17, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.18 | -2.70% | - |
| Aug 14, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.38 | 10.25% | - |
| Aug 13, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.69 | -6.27% | - |
| Aug 12, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.14 | -1.24% | - |
| Aug 11, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.23 | -1.89% | - |
| Aug 10, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.37 | 4.96% | - |
| Aug 7, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.02 | -2.22% | - |
| Aug 6, 2026 | 5.57 | 7.22 | 5.57 | 7.22 | 7.18 | 33.95% | 5 |
| Aug 5, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | 1.13% | - |
| Aug 4, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.30 | 2.70% | - |