Kao Corporation (FRA:KAO)
Germany flag Germany · Delayed Price · Currency is EUR
39.10
-0.25 (-0.64%)
At close: Aug 1, 2025, 10:00 PM CET

Kao Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202539.1039.1039.1039.10--0.64%-
Jul 31, 202539.3539.3539.3539.35-1.81%-
Jul 30, 202538.6538.6538.6538.65-0.29%48
Jul 29, 202538.5438.5438.5438.54-0.57%48
Jul 28, 202538.3238.3238.3238.32--0.13%48
Jul 25, 202538.3738.3738.3738.37--2.07%15
Jul 24, 202539.1839.1839.1839.18-1.98%-
Jul 23, 202538.4238.4238.4238.42-1.77%15
Jul 22, 202537.7537.7537.7537.75--1.18%-
Jul 21, 202538.2038.2038.2038.20--0.08%15
Jul 18, 202538.2338.2338.2338.23-0.68%15
Jul 17, 202537.9737.9737.9737.97-0.08%15
Jul 16, 202537.9437.9437.9437.94-0.11%15
Jul 15, 202537.9037.9037.9037.90-1.34%15
Jul 14, 202537.4037.4037.4037.40--0.74%15
Jul 11, 202537.6837.6837.6837.68--15
Jul 10, 202537.6837.6837.6837.68-0.51%15
Jul 9, 202537.4937.4937.4937.49-0.97%-
Jul 8, 202537.1337.1337.1337.13-1.70%15
Jul 7, 202536.5136.5136.5136.51--0.79%-
Jul 4, 202536.8036.8036.8036.80--0.70%48
Jul 3, 202537.0637.0637.0637.06--0.32%-
Jul 2, 202537.1837.1837.1837.18--0.32%-
Jul 1, 202537.3037.3037.3037.30--0.85%-
Jun 30, 202537.6237.6237.6237.62-0.45%-
Jun 27, 202537.4537.4537.4537.45--0.82%48
Jun 26, 202537.7637.7637.7637.76--1.59%-
Jun 25, 202538.3738.3738.3738.37-0.21%48
Jun 24, 202538.2938.2938.2938.29-1.32%-
Jun 23, 202537.7937.7937.7937.79--1.79%-
Jun 20, 202538.4838.4838.4838.48--1.38%15
Jun 19, 202539.0239.0239.0239.02--0.76%-
Jun 18, 202539.3239.3239.3239.32-0.67%-
Jun 17, 202539.0639.0639.0639.06--1.11%-
Jun 16, 202539.5039.5039.5039.50--0.48%-
Jun 13, 202539.7339.7339.6939.69--0.50%15
Jun 12, 202539.8939.8939.8939.89--0.60%-
Jun 11, 202541.3541.3540.1340.13--0.94%48
Jun 10, 202540.5140.5140.5140.51-0.40%15
Jun 9, 202540.3540.3540.3540.35-1.00%-
Jun 6, 202539.9539.9539.9539.95--0.40%15
Jun 5, 202540.1140.1140.1140.11--1.28%15
Jun 4, 202540.6340.6340.6340.63--0.07%-
Jun 3, 202540.6640.6640.6640.66-2.21%15
Jun 2, 202539.7839.7839.7839.78--0.70%15
May 30, 202540.0640.0640.0640.06-0.88%15
May 29, 202539.7139.7139.7139.71--0.48%15
May 28, 202539.9039.9039.9039.90-1.71%-
May 27, 202539.2339.2339.2339.23--2.44%-
May 26, 202538.9540.2138.9540.21-4.60%15