Kinsale Capital Group, Inc. (FRA:KCH)
Germany · Delayed Price · Currency is EUR 314.60
-3.40 (-1.07%)
At close: Feb 20, 2026
Kinsale Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | -1.07% | - |
| Feb 19, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 1.21% | - |
| Feb 18, 2026 | 314.20 | 314.20 | 314.20 | 314.20 | 314.20 | 1.26% | - |
| Feb 17, 2026 | 310.30 | 310.30 | 310.30 | 310.30 | 310.30 | -0.19% | - |
| Feb 16, 2026 | 310.90 | 310.90 | 310.90 | 310.90 | 310.90 | -4.19% | - |
| Feb 13, 2026 | 324.50 | 324.50 | 324.50 | 324.50 | 324.50 | -4.16% | - |
| Feb 12, 2026 | 338.60 | 338.60 | 338.60 | 338.60 | 338.60 | 2.36% | - |
| Feb 11, 2026 | 330.80 | 330.80 | 330.80 | 330.80 | 330.80 | 2.07% | - |
| Feb 10, 2026 | 323.80 | 324.10 | 323.80 | 324.10 | 324.10 | -6.28% | 10 |
| Feb 9, 2026 | 345.80 | 345.80 | 345.80 | 345.80 | 345.80 | 0.52% | - |
| Feb 6, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0.73% | - |
| Feb 5, 2026 | 342.60 | 342.60 | 341.50 | 341.50 | 341.50 | 4.15% | 1 |
| Feb 4, 2026 | 327.90 | 327.90 | 327.90 | 327.90 | 327.90 | -0.39% | - |
| Feb 3, 2026 | 329.20 | 329.20 | 329.20 | 329.20 | 329.20 | 0.67% | - |
| Feb 2, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 0.43% | - |
| 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% | - |