Kao Corporation (FRA:KAO)
39.10
-0.25 (-0.64%)
At close: Aug 1, 2025, 10:00 PM CET
Kao Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | - | -0.64% | - |
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% | - |
Jul 1, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | - | -0.85% | - |
Jun 30, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | - | 0.45% | - |
Jun 27, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | - | -0.82% | 48 |
Jun 26, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | - | -1.59% | - |
Jun 25, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | - | 0.21% | 48 |
Jun 24, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | - | 1.32% | - |
Jun 23, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | - | -1.79% | - |
Jun 20, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | - | -1.38% | 15 |
Jun 19, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | - | -0.76% | - |
Jun 18, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | - | 0.67% | - |
Jun 17, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | - | -1.11% | - |
Jun 16, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | - | -0.48% | - |
Jun 13, 2025 | 39.73 | 39.73 | 39.69 | 39.69 | - | -0.50% | 15 |
Jun 12, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | - | -0.60% | - |
Jun 11, 2025 | 41.35 | 41.35 | 40.13 | 40.13 | - | -0.94% | 48 |
Jun 10, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | - | 0.40% | 15 |
Jun 9, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | - | 1.00% | - |
Jun 6, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | - | -0.40% | 15 |
Jun 5, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | - | -1.28% | 15 |
Jun 4, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | - | -0.07% | - |
Jun 3, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | - | 2.21% | 15 |
Jun 2, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | - | -0.70% | 15 |
May 30, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | - | 0.88% | 15 |
May 29, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | - | -0.48% | 15 |
May 28, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | - | 1.71% | - |
May 27, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | - | -2.44% | - |
May 26, 2025 | 38.95 | 40.21 | 38.95 | 40.21 | - | 4.60% | 15 |