KBR, Inc. (FRA:K6B)
Germany · Delayed Price · Currency is EUR 35.40
0.00 (0.00%)
At close: Jan 30, 2026
KBR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 35.80 | 35.80 | 35.40 | 35.40 | 35.40 | - | - |
| Jan 29, 2026 | 35.80 | 35.80 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Jan 28, 2026 | 35.80 | 35.80 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Jan 27, 2026 | 36.20 | 36.20 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Jan 26, 2026 | 37.20 | 37.20 | 35.60 | 35.60 | 35.60 | -4.81% | - |
| Jan 23, 2026 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Jan 22, 2026 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Jan 21, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Jan 20, 2026 | 37.80 | 37.80 | 36.80 | 36.80 | 36.80 | -2.65% | - |
| Jan 19, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | - |
| Jan 16, 2026 | 38.60 | 38.60 | 37.20 | 37.20 | 37.20 | - | - |
| Jan 15, 2026 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Jan 14, 2026 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | -1.60% | - |
| Jan 13, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 1.62% | - |
| Jan 12, 2026 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Jan 9, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | - | - |
| Jan 8, 2026 | 35.40 | 36.80 | 35.40 | 36.80 | 36.80 | 3.37% | - |
| Jan 7, 2026 | 36.60 | 36.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Jan 6, 2026 | 36.60 | 36.60 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Jan 5, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | 5.99% | - |
| Jan 2, 2026 | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Dec 30, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Dec 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Dec 23, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Dec 22, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -4.47% | - |
| Dec 19, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Dec 18, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Dec 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Dec 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Dec 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Dec 12, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.26 | 1.63% | - |
| Dec 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.66 | - | - |
| Dec 10, 2025 | 37.20 | 37.20 | 36.80 | 36.80 | 36.66 | 0.55% | - |
| Dec 9, 2025 | 37.20 | 37.20 | 36.60 | 36.60 | 36.46 | -1.61% | - |
| Dec 8, 2025 | 37.80 | 37.80 | 37.20 | 37.20 | 37.06 | 1.09% | - |
| Dec 5, 2025 | 38.00 | 38.00 | 36.80 | 36.80 | 36.66 | -1.08% | - |
| Dec 4, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.06 | 1.64% | - |
| Dec 3, 2025 | 37.40 | 37.40 | 36.60 | 36.60 | 36.46 | 2.23% | - |
| Dec 2, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | 35.67 | 3.47% | - |
| Dec 1, 2025 | 35.20 | 35.20 | 34.60 | 34.60 | 34.47 | -1.70% | - |
| Nov 28, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.07 | 0.57% | - |
| Nov 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.87 | -1.13% | - |
| Nov 26, 2025 | 35.00 | 35.40 | 35.00 | 35.40 | 35.27 | 2.31% | - |
| Nov 25, 2025 | 34.20 | 34.60 | 34.20 | 34.60 | 34.47 | 0.58% | - |
| Nov 24, 2025 | 34.80 | 34.80 | 34.40 | 34.40 | 34.27 | -0.58% | - |
| Nov 21, 2025 | 34.20 | 34.60 | 34.20 | 34.60 | 34.47 | -2.26% | - |
| Nov 20, 2025 | 35.20 | 35.40 | 35.20 | 35.40 | 35.27 | 1.72% | - |
| Nov 19, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.67 | - | - |
| Nov 18, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 34.67 | -3.33% | - |
| Nov 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.86 | 0.56% | - |