Kinsale Capital Group, Inc. (FRA:KCH)
Germany · Delayed Price · Currency is EUR 333.00
+15.00 (4.72%)
At close: Dec 19, 2025
Kinsale Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 4.72% | - |
| Dec 18, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -2.09% | - |
| Dec 17, 2025 | 324.80 | 324.80 | 324.80 | 324.80 | 324.80 | -1.22% | - |
| Dec 16, 2025 | 328.80 | 328.80 | 328.80 | 328.80 | 328.80 | -0.60% | - |
| Dec 15, 2025 | 330.80 | 330.80 | 330.80 | 330.80 | 330.80 | 1.01% | - |
| Dec 12, 2025 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | 0.68% | - |
| Dec 11, 2025 | 318.00 | 325.30 | 318.00 | 325.30 | 325.30 | 3.01% | 30 |
| Dec 10, 2025 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | 5.06% | - |
| Dec 9, 2025 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | -0.43% | - |
| Dec 8, 2025 | 301.90 | 301.90 | 301.90 | 301.90 | 301.90 | -1.34% | - |
| Dec 5, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -3.65% | - |
| Dec 4, 2025 | 317.60 | 317.60 | 317.60 | 317.60 | 317.60 | -0.50% | - |
| Dec 3, 2025 | 319.20 | 319.20 | 319.20 | 319.20 | 319.20 | -0.37% | - |
| Dec 2, 2025 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | -1.81% | - |
| Dec 1, 2025 | 326.30 | 326.30 | 326.30 | 326.30 | 326.30 | 0.25% | - |
| Nov 28, 2025 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | -0.25% | - |
| Nov 27, 2025 | 326.30 | 326.30 | 326.30 | 326.30 | 326.15 | -1.21% | - |
| Nov 26, 2025 | 330.30 | 330.30 | 330.30 | 330.30 | 330.15 | 1.69% | - |
| Nov 25, 2025 | 324.80 | 324.80 | 324.80 | 324.80 | 324.65 | -1.75% | - |
| Nov 24, 2025 | 330.60 | 330.60 | 330.60 | 330.60 | 330.45 | 4.39% | - |
| Nov 21, 2025 | 316.70 | 316.70 | 316.70 | 316.70 | 316.56 | -3.33% | - |
| Nov 20, 2025 | 327.60 | 327.60 | 327.60 | 327.60 | 327.45 | -2.85% | - |
| Nov 19, 2025 | 337.20 | 337.20 | 337.20 | 337.20 | 337.05 | 2.09% | - |
| Nov 18, 2025 | 330.30 | 330.30 | 330.30 | 330.30 | 330.15 | -0.54% | - |
| Nov 17, 2025 | 332.10 | 332.10 | 332.10 | 332.10 | 331.95 | -0.30% | - |
| Nov 14, 2025 | 333.10 | 333.10 | 333.10 | 333.10 | 332.95 | -1.86% | - |
| Nov 13, 2025 | 339.40 | 339.40 | 339.40 | 339.40 | 339.25 | 0.98% | - |
| Nov 12, 2025 | 336.10 | 336.10 | 336.10 | 336.10 | 335.95 | 0.48% | - |
| Nov 11, 2025 | 334.50 | 334.50 | 334.50 | 334.50 | 334.35 | -1.79% | - |
| Nov 10, 2025 | 340.60 | 340.60 | 340.60 | 340.60 | 340.45 | 0.98% | - |
| Nov 7, 2025 | 337.30 | 337.30 | 337.30 | 337.30 | 337.15 | -0.35% | - |
| Nov 6, 2025 | 338.50 | 338.50 | 338.50 | 338.50 | 338.35 | 1.11% | - |
| Nov 5, 2025 | 334.80 | 334.80 | 334.80 | 334.80 | 334.65 | 1.15% | - |
| Nov 4, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 330.85 | -3.27% | - |
| Nov 3, 2025 | 342.20 | 342.20 | 342.20 | 342.20 | 342.05 | 0.62% | - |
| Oct 31, 2025 | 340.10 | 340.10 | 340.10 | 340.10 | 339.95 | -2.66% | - |
| Oct 30, 2025 | 344.30 | 349.40 | 344.30 | 349.40 | 349.24 | -2.27% | - |
| Oct 29, 2025 | 357.50 | 357.50 | 357.50 | 357.50 | 357.34 | -2.35% | - |
| Oct 28, 2025 | 366.10 | 366.10 | 366.10 | 366.10 | 365.94 | -0.54% | - |
| Oct 27, 2025 | 362.30 | 368.10 | 362.30 | 368.10 | 367.93 | 0.55% | - |
| Oct 24, 2025 | 380.70 | 380.70 | 366.10 | 366.10 | 365.94 | -5.16% | 3 |
| Oct 23, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 385.83 | -0.44% | - |
| Oct 22, 2025 | 387.70 | 387.70 | 387.70 | 387.70 | 387.53 | 3.00% | - |
| Oct 21, 2025 | 376.40 | 376.40 | 376.40 | 376.40 | 376.23 | -3.06% | - |
| Oct 20, 2025 | 380.60 | 388.30 | 380.60 | 388.30 | 388.13 | 3.22% | 5 |
| Oct 17, 2025 | 368.50 | 376.20 | 368.50 | 376.20 | 376.03 | -4.37% | 10 |
| Oct 16, 2025 | 393.40 | 393.40 | 393.40 | 393.40 | 393.22 | -2.67% | - |
| Oct 15, 2025 | 404.20 | 404.20 | 404.20 | 404.20 | 404.02 | 0.45% | - |
| Oct 14, 2025 | 402.40 | 402.40 | 402.40 | 402.40 | 402.22 | -0.40% | - |
| Oct 13, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 403.82 | -1.03% | - |