Kinsale Capital Group, Inc. (FRA:KCH)
Germany · Delayed Price · Currency is EUR 287.70
+9.80 (3.53%)
At close: Mar 27, 2026
FRA:KCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 287.70 | 3.53% | - |
| Mar 26, 2026 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | -0.18% | - |
| Mar 25, 2026 | 278.40 | 278.40 | 278.40 | 278.40 | 278.40 | -0.46% | - |
| Mar 24, 2026 | 279.70 | 279.70 | 279.70 | 279.70 | 279.70 | 0.72% | - |
| Mar 23, 2026 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | -0.11% | 7 |
| Mar 20, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -5.86% | - |
| Mar 19, 2026 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | -3.53% | - |
| Mar 18, 2026 | 306.10 | 306.10 | 306.10 | 306.10 | 306.10 | -0.33% | - |
| Mar 17, 2026 | 307.10 | 307.10 | 307.10 | 307.10 | 307.10 | -2.45% | - |
| Mar 16, 2026 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | 1.32% | - |
| Mar 13, 2026 | 310.70 | 310.70 | 310.70 | 310.70 | 310.70 | 0.23% | - |
| Mar 12, 2026 | 305.70 | 310.00 | 305.70 | 310.00 | 310.00 | 1.31% | - |
| Mar 11, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -0.71% | - |
| Mar 10, 2026 | 308.20 | 308.20 | 308.20 | 308.20 | 308.20 | -2.16% | - |
| Mar 9, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -2.33% | - |
| Mar 6, 2026 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | -0.95% | - |
| Mar 5, 2026 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | -2.19% | - |
| Mar 4, 2026 | 332.90 | 332.90 | 332.90 | 332.90 | 332.90 | 0.09% | - |
| Mar 3, 2026 | 332.60 | 332.60 | 332.60 | 332.60 | 332.60 | 2.78% | - |
| Mar 2, 2026 | 323.60 | 323.60 | 323.60 | 323.60 | 323.60 | 1.70% | - |
| Feb 27, 2026 | 318.20 | 318.20 | 318.20 | 318.20 | 318.20 | 2.41% | - |
| Feb 26, 2026 | 310.70 | 310.70 | 310.70 | 310.70 | 310.70 | -2.45% | - |
| Feb 25, 2026 | 318.50 | 318.50 | 318.50 | 318.50 | 318.29 | 1.79% | - |
| Feb 24, 2026 | 312.90 | 312.90 | 312.90 | 312.90 | 312.69 | 0.97% | - |
| Feb 23, 2026 | 309.90 | 309.90 | 309.90 | 309.90 | 309.69 | -1.49% | - |
| Feb 20, 2026 | 314.60 | 314.60 | 314.60 | 314.60 | 314.39 | -1.07% | - |
| Feb 19, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.79 | 1.21% | - |
| Feb 18, 2026 | 314.20 | 314.20 | 314.20 | 314.20 | 313.99 | 1.26% | - |
| Feb 17, 2026 | 310.30 | 310.30 | 310.30 | 310.30 | 310.09 | -0.19% | - |
| Feb 16, 2026 | 310.90 | 310.90 | 310.90 | 310.90 | 310.69 | -4.19% | - |
| Feb 13, 2026 | 324.50 | 324.50 | 324.50 | 324.50 | 324.28 | -4.16% | - |
| Feb 12, 2026 | 338.60 | 338.60 | 338.60 | 338.60 | 338.37 | 2.36% | - |
| Feb 11, 2026 | 330.80 | 330.80 | 330.80 | 330.80 | 330.58 | 2.07% | - |
| Feb 10, 2026 | 323.80 | 324.10 | 323.80 | 324.10 | 323.88 | -6.28% | 10 |
| Feb 9, 2026 | 345.80 | 345.80 | 345.80 | 345.80 | 345.57 | 0.52% | - |
| Feb 6, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 343.77 | 0.73% | - |
| Feb 5, 2026 | 342.60 | 342.60 | 341.50 | 341.50 | 341.27 | 4.15% | 1 |
| Feb 4, 2026 | 327.90 | 327.90 | 327.90 | 327.90 | 327.68 | -0.39% | - |
| Feb 3, 2026 | 329.20 | 329.20 | 329.20 | 329.20 | 328.98 | 0.67% | - |
| Feb 2, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 326.78 | 0.43% | - |
| Jan 30, 2026 | 325.60 | 325.60 | 325.60 | 325.60 | 325.38 | 1.12% | - |
| Jan 29, 2026 | 321.00 | 322.00 | 321.00 | 322.00 | 321.79 | 1.10% | 8 |
| Jan 28, 2026 | 318.50 | 318.50 | 318.50 | 318.50 | 318.29 | -4.78% | - |
| Jan 27, 2026 | 334.50 | 334.50 | 334.50 | 334.50 | 334.28 | -1.21% | - |
| Jan 26, 2026 | 338.60 | 338.60 | 338.60 | 338.60 | 338.37 | -1.31% | - |
| Jan 23, 2026 | 343.10 | 343.10 | 343.10 | 343.10 | 342.87 | 0.03% | - |
| Jan 22, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 342.77 | 0.97% | - |
| Jan 21, 2026 | 341.80 | 341.80 | 339.70 | 339.70 | 339.47 | 1.77% | 4 |
| Jan 20, 2026 | 333.80 | 333.80 | 333.80 | 333.80 | 333.58 | -1.07% | - |
| Jan 19, 2026 | 337.40 | 337.40 | 337.40 | 337.40 | 337.18 | -0.94% | - |