KBR, Inc. (FRA:K6B)
Germany · Delayed Price · Currency is EUR 29.84
+0.14 (0.47%)
Last updated: Apr 24, 2026, 8:41 AM CET
FRA:K6B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | - | -2.10% | - |
| Apr 22, 2026 | 31.09 | 31.09 | 30.93 | 30.93 | 30.93 | -0.19% | - |
| Apr 21, 2026 | 30.70 | 30.99 | 30.70 | 30.99 | 30.99 | 1.74% | - |
| Apr 20, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.94% | - |
| Apr 17, 2026 | 30.91 | 30.91 | 30.75 | 30.75 | 30.75 | -0.23% | - |
| Apr 16, 2026 | 30.66 | 30.82 | 30.66 | 30.82 | 30.82 | 0.39% | - |
| Apr 15, 2026 | 30.62 | 30.70 | 30.62 | 30.70 | 30.70 | -0.13% | - |
| Apr 14, 2026 | 31.03 | 31.03 | 30.74 | 30.74 | 30.74 | -0.49% | - |
| Apr 13, 2026 | 30.86 | 30.89 | 30.86 | 30.89 | 30.89 | 0.23% | - |
| Apr 10, 2026 | 31.77 | 31.77 | 30.82 | 30.82 | 30.82 | -2.00% | - |
| Apr 9, 2026 | 32.48 | 32.48 | 31.45 | 31.45 | 31.45 | -4.23% | - |
| Apr 8, 2026 | 32.88 | 32.88 | 32.84 | 32.84 | 32.84 | 3.69% | - |
| Apr 7, 2026 | 32.31 | 32.31 | 31.67 | 31.67 | 31.67 | -1.03% | - |
| Apr 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | - |
| Apr 1, 2026 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Mar 31, 2026 | 31.20 | 31.20 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Mar 30, 2026 | 33.40 | 33.40 | 31.60 | 31.60 | 31.60 | -3.07% | 200 |
| 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% | - |