KBR, Inc. (FRA:K6B)
Germany · Delayed Price · Currency is EUR 35.20
-0.20 (-0.56%)
At close: Feb 20, 2026
KBR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 36.40 | 36.40 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Feb 19, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | 3.51% | - |
| Feb 18, 2026 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Feb 17, 2026 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Feb 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 4.22% | - |
| Feb 13, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Feb 12, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | -5.00% | - |
| Feb 11, 2026 | 36.60 | 36.60 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Feb 10, 2026 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Feb 9, 2026 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Feb 6, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | - | - |
| Feb 5, 2026 | 35.80 | 35.80 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Feb 4, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Feb 3, 2026 | 35.80 | 35.80 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Feb 2, 2026 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| 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% | - |