Kao Corporation (FRA:KAO)
Germany · Delayed Price · Currency is EUR 39.06
0.00 (0.00%)
Last updated: Sep 9, 2025, 8:05 AM CET
Kao Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | - | - | 75 |
| Sep 8, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | - | -1.04% | 75 |
| Sep 5, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | - | - | 75 |
| Sep 4, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | - | 0.77% | - |
| Sep 3, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | - | 1.08% | 75 |
| Sep 2, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | - | 0.62% | 75 |
| Sep 1, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | - | -0.08% | 75 |
| Aug 29, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | - | -0.49% | 75 |
| Aug 28, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | - | 0.78% | 75 |
| Aug 27, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | - | 1.16% | 75 |
| Aug 26, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | - | -0.91% | - |
| Aug 25, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | - | -0.67% | - |
| Aug 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | -1.53% | 75 |
| Aug 21, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | -0.38% | 75 |
| Aug 20, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | - | 1.37% | 75 |
| Aug 19, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | - | 1.46% | 75 |
| Aug 18, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | - | 0.71% | 75 |
| Aug 15, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | - | -1.02% | 75 |
| Aug 14, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | - | 1.11% | - |
| Aug 13, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | - | -2.09% | 75 |
| Aug 12, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | - | -1.55% | 75 |
| Aug 11, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | - | -1.55% | 75 |
| Aug 8, 2025 | 39.50 | 40.00 | 39.50 | 40.00 | - | 2.33% | 75 |
| Aug 7, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | - | -0.71% | 48 |
| Aug 6, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | - | -0.78% | 48 |
| Aug 5, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | - | 0.92% | 48 |
| Aug 4, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | - | 0.56% | 48 |
| Aug 1, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | - | -0.64% | 48 |
| Jul 31, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | - | 1.81% | - |
| Jul 30, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | - | 0.29% | 48 |
| Jul 29, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | - | 0.57% | 48 |
| Jul 28, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | - | -0.13% | 48 |
| Jul 25, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | - | -2.07% | 15 |
| Jul 24, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | - | 1.98% | - |
| Jul 23, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | - | 1.77% | 15 |
| Jul 22, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | - | -1.18% | - |
| Jul 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | -0.08% | 15 |
| Jul 18, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | - | 0.68% | 15 |
| Jul 17, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | - | 0.08% | 15 |
| Jul 16, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | - | 0.11% | 15 |
| Jul 15, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | - | 1.34% | 15 |
| Jul 14, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | - | -0.74% | 15 |
| Jul 11, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | - | - | 15 |
| Jul 10, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | - | 0.51% | 15 |
| Jul 9, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | - | 0.97% | - |
| Jul 8, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | - | 1.70% | 15 |
| Jul 7, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | - | -0.79% | - |
| Jul 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | -0.70% | 48 |
| Jul 3, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | - | -0.32% | - |
| Jul 2, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | - | -0.32% | - |