Kinsale Capital Group, Inc. (FRA:KCH)
Germany · Delayed Price · Currency is EUR 326.30
+0.80 (0.25%)
Last updated: Dec 1, 2025, 8:10 AM CET
Kinsale Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 408.20 | 408.20 | 408.20 | 408.20 | 408.02 | - | - |
| Oct 9, 2025 | 407.90 | 408.20 | 407.90 | 408.20 | 408.02 | 1.16% | 10 |
| Oct 8, 2025 | 403.50 | 403.50 | 403.50 | 403.50 | 403.32 | -1.78% | - |
| Oct 7, 2025 | 401.40 | 410.80 | 401.40 | 410.80 | 410.62 | 4.32% | 2 |
| Oct 6, 2025 | 393.80 | 393.80 | 393.80 | 393.80 | 393.62 | 5.21% | - |
| Oct 3, 2025 | 374.30 | 374.30 | 374.30 | 374.30 | 374.13 | 2.24% | - |
| Oct 2, 2025 | 351.20 | 366.10 | 351.20 | 366.10 | 365.94 | 2.87% | - |
| Oct 1, 2025 | 355.90 | 355.90 | 355.90 | 355.90 | 355.74 | 1.42% | - |
| Sep 30, 2025 | 350.90 | 350.90 | 350.90 | 350.90 | 350.74 | -0.96% | - |
| Sep 29, 2025 | 354.30 | 354.30 | 354.30 | 354.30 | 354.14 | -0.39% | - |
| Sep 26, 2025 | 351.60 | 355.70 | 351.60 | 355.70 | 355.54 | -1.79% | - |
| Sep 25, 2025 | 362.20 | 362.20 | 362.20 | 362.20 | 362.04 | 0.78% | - |
| Sep 24, 2025 | 359.40 | 359.40 | 359.40 | 359.40 | 359.24 | 1.21% | - |
| Sep 23, 2025 | 355.10 | 355.10 | 355.10 | 355.10 | 354.94 | -1.61% | - |
| Sep 22, 2025 | 360.90 | 360.90 | 360.90 | 360.90 | 360.74 | 0.56% | - |