Kao Corporation (FRA:KAO)
Germany · Delayed Price · Currency is EUR 33.92
-0.19 (-0.56%)
At close: Dec 19, 2025
Kao Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.56% | - |
| Dec 18, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -2.38% | - |
| Dec 17, 2025 | 33.90 | 34.94 | 33.90 | 34.94 | 34.94 | 2.70% | 4 |
| Dec 16, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.50% | - |
| Dec 15, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.67% | - |
| Dec 12, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.56% | - |
| Dec 11, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -0.99% | - |
| Dec 10, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 1.45% | - |
| Dec 9, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -0.41% | - |
| Dec 8, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -3.26% | - |
| Dec 5, 2025 | 33.98 | 35.02 | 33.98 | 35.02 | 35.02 | 3.55% | 200 |
| Dec 4, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.06% | - |
| Dec 3, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.15% | - |
| Dec 2, 2025 | 33.87 | 33.87 | 33.85 | 33.85 | 33.85 | -0.99% | - |
| Dec 1, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.35% | - |
| Nov 28, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.46% | - |
| Nov 27, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -1.32% | - |
| Nov 26, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.34% | - |
| Nov 25, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -3.09% | - |
| Nov 24, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.48% | - |
| Nov 21, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.69% | - |
| Nov 20, 2025 | 35.07 | 36.00 | 35.07 | 36.00 | 36.00 | 1.75% | 65 |
| Nov 19, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -1.42% | - |
| Nov 18, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -1.13% | - |
| Nov 17, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.38% | 100 |
| Nov 14, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.39% | - |
| Nov 13, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.08% | - |
| Nov 12, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.55% | - |
| Nov 11, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - | - |
| Nov 10, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -2.30% | - |
| Nov 7, 2025 | 36.30 | 37.39 | 36.30 | 37.39 | 37.39 | 2.55% | 8 |
| Nov 6, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - | - |
| Nov 5, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.41% | - |
| Nov 4, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.64% | - |
| Nov 3, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.25% | - |
| Oct 31, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.33% | - |
| Oct 30, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.25% | - |
| Oct 29, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -1.19% | - |
| Oct 28, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.14% | - |
| Oct 27, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.47% | - |
| Oct 24, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - | - |
| Oct 23, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.03% | - |
| Oct 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.03% | - |
| Oct 21, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.78% | - |
| Oct 20, 2025 | 35.63 | 35.71 | 35.63 | 35.71 | 35.71 | 1.22% | 30 |
| Oct 17, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 1.41% | - |
| Oct 16, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.03% | - |
| Oct 15, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.40% | - |
| Oct 14, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 1.88% | - |
| Oct 13, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -1.82% | - |