Kinsale Capital Group, Inc. (FRA:KCH)
Germany · Delayed Price · Currency is EUR 318.50
-16.00 (-4.78%)
Last updated: Jan 28, 2026, 8:12 AM CET
Kinsale Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | 1.12% | - |
| Jan 29, 2026 | 321.00 | 322.00 | 321.00 | 322.00 | 322.00 | 1.10% | 8 |
| Jan 28, 2026 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | -4.78% | - |
| Jan 27, 2026 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | -1.21% | - |
| Jan 26, 2026 | 338.60 | 338.60 | 338.60 | 338.60 | 338.60 | -1.31% | - |
| Jan 23, 2026 | 343.10 | 343.10 | 343.10 | 343.10 | 343.10 | 0.03% | - |
| Jan 22, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 0.97% | - |
| Jan 21, 2026 | 341.80 | 341.80 | 339.70 | 339.70 | 339.70 | 1.77% | 4 |
| Jan 20, 2026 | 333.80 | 333.80 | 333.80 | 333.80 | 333.80 | -1.07% | - |
| Jan 19, 2026 | 337.40 | 337.40 | 337.40 | 337.40 | 337.40 | -0.94% | - |
| Jan 16, 2026 | 340.60 | 340.60 | 340.60 | 340.60 | 340.60 | 1.34% | - |
| Jan 15, 2026 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | 4.28% | - |
| Jan 14, 2026 | 322.30 | 322.30 | 322.30 | 322.30 | 322.30 | -2.48% | - |
| Jan 13, 2026 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | -1.37% | - |
| Jan 12, 2026 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | -3.98% | - |
| Jan 9, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 3.84% | - |
| Jan 8, 2026 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | -0.80% | - |
| Jan 7, 2026 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | 1.32% | - |
| Jan 6, 2026 | 334.40 | 334.40 | 334.40 | 334.40 | 334.40 | -1.65% | - |
| Jan 5, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 3.34% | 9 |
| Jan 2, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | -0.75% | - |
| Dec 30, 2025 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | 0.42% | - |
| Dec 29, 2025 | 330.10 | 330.10 | 330.10 | 330.10 | 330.10 | -1.43% | - |
| Dec 23, 2025 | 334.90 | 334.90 | 334.90 | 334.90 | 334.90 | -2.53% | - |
| Dec 22, 2025 | 337.00 | 343.60 | 337.00 | 343.60 | 343.60 | 3.18% | 5 |
| 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% | - |