Kao Corporation (FRA:KAO0)
Germany · Delayed Price · Currency is EUR 6.10
+0.05 (0.83%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:KAO0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Aug 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Aug 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Aug 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Aug 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Aug 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Aug 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Aug 11, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | - |
| Aug 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.96% | - |
| Aug 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.60% | - |
| Aug 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Aug 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jul 31, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Jul 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Jul 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jul 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Jul 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Jul 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Jul 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Jul 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jul 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jul 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jul 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jul 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Jul 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jul 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jul 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jul 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jul 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Jul 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -5.22% | - |
| Jul 1, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.73% | - |
| Jun 30, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| Jun 29, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.48% | - |
| Jun 26, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 8.00% | - |
| Jun 25, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Jun 24, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.81% | - |
| Jun 23, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.59% | - |
| Jun 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.61% | - |
| Jun 17, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.81% | - |