KBR, Inc. (FRA:K6B)
Germany · Delayed Price · Currency is EUR 32.60
+0.20 (0.62%)
At close: Mar 27, 2026
FRA:K6B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Mar 26, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Mar 25, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Mar 24, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | - |
| Mar 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Mar 20, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Mar 19, 2026 | 31.80 | 31.80 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Mar 18, 2026 | 32.20 | 32.20 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Mar 17, 2026 | 31.60 | 32.20 | 31.40 | 32.20 | 32.20 | 0.63% | 500 |
| Mar 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Mar 13, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | -5.99% | - |
| Mar 12, 2026 | 32.40 | 33.40 | 31.80 | 33.40 | 33.26 | 6.37% | 300 |
| Mar 11, 2026 | 32.40 | 32.40 | 31.40 | 31.40 | 31.27 | -4.85% | - |
| Mar 10, 2026 | 33.80 | 33.80 | 33.00 | 33.00 | 32.86 | - | 151 |
| Mar 9, 2026 | 33.80 | 33.80 | 33.00 | 33.00 | 32.86 | -1.20% | - |
| Mar 6, 2026 | 34.40 | 34.40 | 33.40 | 33.40 | 33.26 | -2.34% | - |
| Mar 5, 2026 | 34.60 | 34.60 | 34.20 | 34.20 | 34.05 | 1.18% | - |
| Mar 4, 2026 | 35.00 | 35.00 | 33.80 | 33.80 | 33.66 | -1.17% | - |
| Mar 3, 2026 | 35.00 | 35.00 | 34.20 | 34.20 | 34.05 | -1.72% | - |
| Mar 2, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.65 | 1.16% | - |
| Feb 27, 2026 | 35.20 | 35.20 | 34.40 | 34.40 | 34.25 | 1.78% | - |
| Feb 26, 2026 | 34.20 | 34.20 | 33.80 | 33.80 | 33.66 | -0.59% | - |
| Feb 25, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.85 | 1.19% | - |
| Feb 24, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 33.46 | -4.00% | - |
| Feb 23, 2026 | 35.80 | 35.80 | 35.00 | 35.00 | 34.85 | -0.57% | - |
| Feb 20, 2026 | 36.40 | 36.40 | 35.20 | 35.20 | 35.05 | -0.56% | - |
| Feb 19, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.25 | 3.51% | - |
| Feb 18, 2026 | 34.60 | 34.60 | 34.20 | 34.20 | 34.05 | 0.59% | - |
| Feb 17, 2026 | 34.60 | 34.60 | 34.00 | 34.00 | 33.85 | -1.73% | - |
| Feb 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.45 | 4.22% | - |
| Feb 13, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.06 | -2.92% | - |
| Feb 12, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.05 | -5.00% | - |
| Feb 11, 2026 | 36.60 | 36.60 | 36.00 | 36.00 | 35.85 | -0.55% | - |
| Feb 10, 2026 | 36.80 | 36.80 | 36.20 | 36.20 | 36.04 | 1.69% | - |
| Feb 9, 2026 | 36.40 | 36.40 | 35.60 | 35.60 | 35.45 | 1.14% | - |
| Feb 6, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 35.05 | - | - |
| Feb 5, 2026 | 35.80 | 35.80 | 35.20 | 35.20 | 35.05 | 1.15% | - |
| Feb 4, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.65 | -1.69% | - |
| Feb 3, 2026 | 35.80 | 35.80 | 35.40 | 35.40 | 35.25 | 1.14% | - |
| Feb 2, 2026 | 35.60 | 35.60 | 35.00 | 35.00 | 34.85 | -1.13% | - |
| Jan 30, 2026 | 35.80 | 35.80 | 35.40 | 35.40 | 35.25 | - | - |
| Jan 29, 2026 | 35.80 | 35.80 | 35.40 | 35.40 | 35.25 | 0.57% | - |
| Jan 28, 2026 | 35.80 | 35.80 | 35.20 | 35.20 | 35.05 | -0.56% | - |
| Jan 27, 2026 | 36.20 | 36.20 | 35.40 | 35.40 | 35.25 | -0.56% | - |
| Jan 26, 2026 | 37.20 | 37.20 | 35.60 | 35.60 | 35.45 | -4.81% | - |
| Jan 23, 2026 | 37.60 | 37.60 | 37.40 | 37.40 | 37.24 | 0.54% | - |
| Jan 22, 2026 | 37.60 | 37.60 | 37.20 | 37.20 | 37.04 | 1.64% | - |
| Jan 21, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.44 | -0.54% | - |
| Jan 20, 2026 | 37.80 | 37.80 | 36.80 | 36.80 | 36.64 | -2.65% | - |
| Jan 19, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.64 | 1.61% | - |