Kansai Paint Co., Ltd. (FRA:KAP)
Germany · Delayed Price · Currency is EUR 16.20
0.00 (0.00%)
At close: Oct 14, 2026
FRA:KAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Oct 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Oct 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Oct 8, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Oct 7, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Oct 6, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Oct 5, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Oct 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Oct 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Sep 30, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.61% | - |
| Sep 29, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.77% | - |
| Sep 28, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | 1.27% | - |
| Sep 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.38 | - | - |
| Sep 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.38 | 0.64% | - |
| Sep 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.28 | - | - |
| Sep 22, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.28 | - | - |
| Sep 21, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.28 | -0.64% | - |
| Sep 18, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.38 | -1.87% | - |
| Sep 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | 1.27% | - |
| Sep 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.48 | - | - |
| Sep 15, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.48 | -0.63% | - |
| Sep 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | 1.92% | - |
| Sep 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.28 | 0.65% | - |
| Sep 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.18 | - | - |
| Sep 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.18 | -0.64% | - |
| Sep 8, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.28 | 1.96% | - |
| Sep 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | - | - |
| Sep 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | 0.66% | - |
| Sep 3, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.89 | 1.33% | - |
| Sep 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.69 | -1.96% | - |
| Sep 1, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | -0.65% | - |
| Aug 31, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.09 | 1.32% | - |
| Aug 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.89 | -0.65% | - |
| Aug 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | -0.65% | - |
| Aug 26, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.09 | - | - |
| Aug 25, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.09 | -0.65% | - |
| Aug 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.18 | - | - |
| Aug 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.18 | 0.65% | - |
| Aug 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.09 | 1.32% | - |
| Aug 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.89 | -1.94% | - |
| Aug 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.18 | -0.64% | - |
| Aug 17, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.28 | -1.27% | - |
| Aug 14, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.48 | -0.63% | - |
| Aug 13, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | -0.63% | - |
| Aug 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | -4.19% | - |
| Aug 11, 2026 | 16.30 | 16.70 | 16.30 | 16.70 | 16.36 | 2.45% | 29 |
| Aug 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.97 | 2.52% | - |
| Aug 7, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | 0.63% | - |
| Aug 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.48 | 1.94% | - |