Kansai Paint Co., Ltd. (FRA:KAP)
Germany · Delayed Price · Currency is EUR 12.50
-0.10 (-0.79%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:KAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | - | - | - |
| Apr 22, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Apr 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Apr 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Apr 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Apr 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Apr 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Apr 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Apr 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Apr 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Apr 7, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Apr 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 1, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.97% | - |
| Mar 31, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Mar 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.51% | - |
| Mar 27, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.00 | 0.76% | - |
| Mar 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.90 | 0.76% | - |
| Mar 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.81 | 0.77% | - |
| Mar 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.71 | 1.56% | - |
| Mar 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.51 | -1.54% | - |
| Mar 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.71 | - | - |
| Mar 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.71 | -3.70% | - |
| Mar 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.20 | 1.50% | - |
| Mar 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.00 | -1.48% | - |
| Mar 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.20 | - | - |
| Mar 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.20 | - | - |
| Mar 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.20 | -2.17% | - |
| Mar 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.49 | -0.72% | - |
| Mar 10, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.59 | 2.21% | - |
| Mar 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.30 | -3.55% | - |
| Mar 6, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.78 | -0.70% | - |
| Mar 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.88 | - | - |
| Mar 4, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.88 | -0.70% | - |
| Mar 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.98 | -4.03% | - |
| Mar 2, 2026 | 14.50 | 14.90 | 14.50 | 14.90 | 14.57 | 1.36% | 100 |
| Feb 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.37 | - | - |
| Feb 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.37 | 0.68% | - |
| Feb 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.27 | -2.01% | - |
| Feb 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.57 | 1.36% | - |
| Feb 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.37 | -0.68% | - |
| Feb 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.47 | - | - |
| Feb 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.47 | -0.67% | - |
| Feb 18, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.57 | 0.68% | - |
| Feb 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.47 | -1.99% | - |
| Feb 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.76 | 0.67% | - |
| Feb 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | -0.66% | - |
| Feb 12, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.76 | 2.72% | - |
| Feb 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.37 | 1.38% | - |