Kao Corporation (FRA:KAO)
Germany · Delayed Price · Currency is EUR 19.10
0.00 (-0.03%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:KAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | - | -0.03% | - |
| Aug 25, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.39% | - |
| Aug 24, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.79% | - |
| Aug 21, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.40% | - |
| Aug 20, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1.96% | - |
| Aug 19, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.46% | - |
| Aug 18, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.21% | - |
| Aug 17, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -1.92% | - |
| Aug 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Aug 13, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.97% | - |
| Aug 12, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.72% | - |
| Aug 11, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.45% | - |
| Aug 10, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 2.03% | - |
| Aug 7, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 2.15% | - |
| Aug 6, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 12.43% | - |
| Aug 5, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -1.60% | - |
| Aug 4, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.14% | - |
| Aug 3, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.26% | - |
| Jul 31, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -2.00% | - |
| Jul 30, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -1.47% | - |
| Jul 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.45% | - |
| Jul 28, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1.27% | - |
| Jul 27, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 2.45% | - |
| Jul 24, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.27% | - |
| Jul 23, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.41% | - |
| Jul 22, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.64% | - |
| Jul 21, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.11% | - |
| Jul 20, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.23% | - |
| Jul 17, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.66% | - |
| Jul 16, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.43% | - |
| Jul 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.62% | - |
| Jul 14, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 2.54% | - |
| Jul 13, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.09% | - |
| Jul 10, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -1.32% | - |
| Jul 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.14% | - |
| Jul 8, 2026 | 17.83 | 17.83 | 17.42 | 17.42 | 17.42 | -2.79% | 360 |
| Jul 7, 2026 | 17.59 | 17.92 | 17.59 | 17.92 | 17.92 | 1.76% | 360 |
| Jul 6, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.23% | - |
| Jul 3, 2026 | 17.63 | 17.63 | 17.57 | 17.57 | 17.57 | 0.69% | 400 |
| Jul 2, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 3.44% | - |
| Jul 1, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -2.00% | - |
| Jun 30, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -4.55% | - |
| Jun 29, 2026 | 17.41 | 18.04 | 17.41 | 18.04 | 18.04 | 4.29% | 10 |
| Jun 26, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.29 | 4.73% | - |
| Jun 25, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.51 | 2.64% | - |
| Jun 24, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.09 | 0.25% | - |
| Jun 23, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.05 | 0.78% | - |
| Jun 22, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 15.93 | -2.36% | - |
| Jun 19, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.31 | 1.13% | - |
| Jun 18, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.13 | -0.18% | - |