Kao Corporation (FRA:KAO)
Germany · Delayed Price · Currency is EUR 37.35
+0.80 (2.19%)
At close: Sep 29, 2025
Kao Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 36.20 | 37.35 | 36.20 | 37.35 | 37.35 | 2.19% | 5 |
| Sep 26, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.73% | 5 |
| Sep 25, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -0.22% | 5 |
| Sep 24, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.14% | 5 |
| Sep 23, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.24% | 5 |
| Sep 22, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -1.80% | 5 |
| Sep 19, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -1.28% | 5 |
| Sep 18, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.29% | 5 |
| Sep 17, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.40% | 5 |
| Sep 16, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.65% | 5 |
| Sep 15, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - | 5 |
| Sep 12, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.16% | 75 |
| Sep 11, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.21% | 75 |
| Sep 10, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -1.66% | 75 |
| Sep 9, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - | 75 |
| Sep 8, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -1.04% | 75 |
| Sep 5, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - | 75 |
| Sep 4, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0.77% | 75 |
| Sep 3, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 1.08% | 75 |
| Sep 2, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.62% | 75 |
| Sep 1, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -0.08% | 75 |
| Aug 29, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.49% | 75 |
| Aug 28, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.78% | 75 |
| Aug 27, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 1.16% | 75 |
| Aug 26, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.91% | 75 |
| Aug 25, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -0.67% | 75 |
| Aug 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.53% | 75 |
| Aug 21, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.38% | 75 |
| Aug 20, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 1.37% | 75 |
| Aug 19, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 1.46% | 75 |
| Aug 18, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.71% | 75 |
| Aug 15, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -1.02% | 75 |
| Aug 14, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 1.11% | 75 |
| Aug 13, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -2.09% | 75 |
| Aug 12, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -1.55% | 75 |
| Aug 11, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -1.55% | 75 |
| Aug 8, 2025 | 39.50 | 40.00 | 39.50 | 40.00 | 40.00 | 2.33% | 75 |
| Aug 7, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | -0.71% | 48 |
| Aug 6, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -0.78% | 48 |
| Aug 5, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.92% | 48 |
| Aug 4, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.56% | 48 |
| Aug 1, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.64% | 48 |
| Jul 31, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 1.81% | 48 |
| Jul 30, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.29% | 48 |
| Jul 29, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.57% | 48 |
| Jul 28, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -0.13% | 48 |
| Jul 25, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -2.07% | 15 |
| Jul 24, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 1.98% | 15 |
| Jul 23, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 1.77% | 15 |
| Jul 22, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -1.18% | 15 |