Knorr-Bremse AG (FRA:KBX)
Germany · Delayed Price · Currency is EUR 115.10
+4.60 (4.16%)
At close: Feb 20, 2026
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 111.80 | 115.30 | 111.80 | 115.10 | 115.10 | 4.16% | 151 |
| Feb 19, 2026 | 105.50 | 112.00 | 105.50 | 110.50 | 110.50 | 4.54% | 1,312 |
| Feb 18, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | 0.38% | - |
| Feb 17, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -0.47% | 5 |
| Feb 16, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 1.15% | 10 |
| Feb 13, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -2.24% | - |
| Feb 12, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1.33% | 100 |
| Feb 11, 2026 | 105.10 | 105.60 | 105.10 | 105.60 | 105.60 | -0.19% | 5 |
| Feb 10, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -0.28% | - |
| Feb 9, 2026 | 106.60 | 106.60 | 106.10 | 106.10 | 106.10 | -0.38% | 72 |
| Feb 6, 2026 | 105.00 | 106.50 | 105.00 | 106.50 | 106.50 | 1.24% | 73 |
| Feb 5, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -0.66% | - |
| Feb 4, 2026 | 102.10 | 105.90 | 102.10 | 105.90 | 105.90 | 5.37% | 20 |
| Feb 3, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 1.06% | - |
| Feb 2, 2026 | 97.30 | 99.45 | 97.30 | 99.45 | 99.45 | 0.76% | 130 |
| Jan 30, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | -0.30% | - |
| Jan 29, 2026 | 98.50 | 99.05 | 98.50 | 99.00 | 99.00 | -0.25% | 150 |
| Jan 28, 2026 | 96.90 | 99.35 | 96.90 | 99.25 | 99.25 | 2.37% | 1,066 |
| Jan 27, 2026 | 97.35 | 97.35 | 96.95 | 96.95 | 96.95 | -0.82% | 150 |
| Jan 26, 2026 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | -1.46% | - |
| Jan 23, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | 1.59% | - |
| Jan 22, 2026 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | 0.15% | - |
| Jan 21, 2026 | 96.30 | 97.50 | 96.30 | 97.50 | 97.50 | 0.93% | 236 |
| Jan 20, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -1.73% | - |
| Jan 19, 2026 | 98.00 | 98.30 | 98.00 | 98.30 | 98.30 | -1.11% | 55 |
| Jan 16, 2026 | 99.95 | 99.95 | 99.40 | 99.40 | 99.40 | -0.80% | 90 |
| Jan 15, 2026 | 99.35 | 100.20 | 99.35 | 100.20 | 100.20 | 1.37% | 52 |
| Jan 14, 2026 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | -0.55% | - |
| Jan 13, 2026 | 99.30 | 100.20 | 99.30 | 99.40 | 99.40 | 1.38% | 1,650 |
| Jan 12, 2026 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | -2.15% | 80 |
| Jan 9, 2026 | 101.00 | 101.00 | 100.20 | 100.20 | 100.20 | 1.21% | 2 |
| Jan 8, 2026 | 99.00 | 100.10 | 99.00 | 99.00 | 99.00 | -0.50% | 23 |
| Jan 7, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.30% | - |
| Jan 6, 2026 | 97.00 | 99.20 | 97.00 | 99.20 | 99.20 | 2.96% | 200 |
| Jan 5, 2026 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | 1.85% | 30 |
| Jan 2, 2026 | 94.75 | 94.75 | 94.60 | 94.60 | 94.60 | -0.42% | 100 |
| Dec 30, 2025 | 94.60 | 95.00 | 94.60 | 95.00 | 95.00 | 0.74% | 250 |
| Dec 29, 2025 | 94.25 | 94.30 | 94.25 | 94.30 | 94.30 | -0.42% | 50 |
| Dec 23, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 0.42% | - |
| Dec 22, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - | - |
| Dec 19, 2025 | 94.20 | 94.30 | 94.20 | 94.30 | 94.30 | -0.16% | 25 |
| Dec 18, 2025 | 92.10 | 94.45 | 92.10 | 94.45 | 94.45 | 0.80% | 60 |
| Dec 17, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 0.27% | - |
| Dec 16, 2025 | 92.10 | 94.20 | 92.10 | 93.45 | 93.45 | 0.70% | 115 |
| Dec 15, 2025 | 92.50 | 92.80 | 92.50 | 92.80 | 92.80 | -0.43% | 50 |
| Dec 12, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 0.54% | - |
| Dec 11, 2025 | 90.00 | 92.70 | 90.00 | 92.70 | 92.70 | 3.00% | 5 |
| Dec 10, 2025 | 90.70 | 90.70 | 90.00 | 90.00 | 90.00 | -1.26% | 17 |
| Dec 9, 2025 | 91.60 | 91.60 | 91.15 | 91.15 | 91.15 | -0.71% | 30 |
| Dec 8, 2025 | 92.60 | 92.60 | 91.80 | 91.80 | 91.80 | 1.66% | 25 |