Kao Corporation (FRA:KAO)
Germany flag Germany · Delayed Price · Currency is EUR
35.99
-0.01 (-0.03%)
At close: Oct 23, 2025

Kao Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202535.9935.9935.9935.9935.99-0.03%-
Oct 22, 202536.0036.0036.0036.0036.000.03%-
Oct 21, 202535.9935.9935.9935.9935.990.78%-
Oct 20, 202535.6335.7135.6335.7135.711.22%30
Oct 17, 202535.2835.2835.2835.2835.281.41%-
Oct 16, 202534.7934.7934.7934.7934.79-0.03%-
Oct 15, 202534.8034.8034.8034.8034.800.40%-
Oct 14, 202534.6634.6634.6634.6634.661.88%-
Oct 13, 202534.0234.0234.0234.0234.02-1.82%-
Oct 10, 202534.6534.6534.6534.6534.650.23%-
Oct 9, 202534.5734.5734.5734.5734.57-1.54%-
Oct 8, 202535.1135.1135.1135.1135.11-0.48%-
Oct 7, 202535.2835.2835.2835.2835.28-0.73%-
Oct 6, 202535.5435.5435.5435.5435.54-0.95%-
Oct 3, 202535.8835.8835.8835.8835.88-0.77%-
Oct 2, 202536.1636.1636.1636.1636.16-1.31%-
Oct 1, 202536.6436.6436.6436.6436.640.05%-
Sep 30, 202536.6236.6236.6236.6236.62-1.95%-
Sep 29, 202536.2037.3536.2037.3537.352.19%5
Sep 26, 202536.5536.5536.5536.5536.55-0.73%-
Sep 25, 202536.8236.8236.8236.8236.82-0.22%-
Sep 24, 202536.9036.9036.9036.9036.90-0.14%-
Sep 23, 202536.9536.9536.9536.9536.95-0.24%-
Sep 22, 202537.0437.0437.0437.0437.04-1.80%-
Sep 19, 202537.7237.7237.7237.7237.72-1.28%-
Sep 18, 202538.2138.2138.2138.2138.210.29%-
Sep 17, 202538.1038.1038.1038.1038.10-1.40%-
Sep 16, 202538.6438.6438.6438.6438.640.65%-
Sep 15, 202538.3938.3938.3938.3938.39-5
Sep 12, 202538.3938.3938.3938.3938.390.16%-
Sep 11, 202538.3338.3338.3338.3338.33-0.21%-
Sep 10, 202538.4138.4138.4138.4138.41-1.66%-
Sep 9, 202539.0639.0639.0639.0639.06--
Sep 8, 202539.0639.0639.0639.0639.06-1.04%-
Sep 5, 202539.4739.4739.4739.4739.47--
Sep 4, 202539.4739.4739.4739.4739.470.77%-
Sep 3, 202539.1739.1739.1739.1739.171.08%-
Sep 2, 202538.7538.7538.7538.7538.750.62%-
Sep 1, 202538.5138.5138.5138.5138.51-0.08%-
Aug 29, 202538.5438.5438.5438.5438.54-0.49%-
Aug 28, 202538.7338.7338.7338.7338.730.78%-
Aug 27, 202538.4338.4338.4338.4338.431.16%-
Aug 26, 202537.9937.9937.9937.9937.99-0.91%-
Aug 25, 202538.3438.3438.3438.3438.34-0.67%-
Aug 22, 202538.6038.6038.6038.6038.60-1.53%-
Aug 21, 202539.2039.2039.2039.2039.20-0.38%-
Aug 20, 202539.3539.3539.3539.3539.351.37%-
Aug 19, 202538.8238.8238.8238.8238.821.46%-
Aug 18, 202538.2638.2638.2638.2638.260.71%-
Aug 15, 202537.9937.9937.9937.9937.99-1.02%-