Kinsale Capital Group, Inc. (FRA:KCH)
Germany · Delayed Price · Currency is EUR 329.60
-0.60 (-0.18%)
Last updated: Oct 22, 2026, 8:03 AM CEST
FRA:KCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 325.00 | 325.00 | 323.80 | 323.80 | 323.80 | -1.76% | 20 |
| Oct 22, 2026 | 329.60 | 329.60 | 329.60 | 329.60 | 329.60 | -0.18% | - |
| Oct 21, 2026 | 327.60 | 330.20 | 327.60 | 330.20 | 330.20 | 0.73% | - |
| Oct 20, 2026 | 321.80 | 327.80 | 321.80 | 327.80 | 327.80 | 1.05% | - |
| Oct 19, 2026 | 322.80 | 324.40 | 322.80 | 324.40 | 324.40 | 3.05% | - |
| Oct 16, 2026 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | -0.94% | - |
| Oct 15, 2026 | 307.20 | 317.80 | 307.20 | 317.80 | 317.80 | 6.00% | - |
| Oct 14, 2026 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | -0.99% | - |
| Oct 13, 2026 | 302.20 | 302.80 | 302.20 | 302.80 | 302.80 | 1.68% | - |
| Oct 12, 2026 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | -0.33% | - |
| Oct 9, 2026 | 298.80 | 298.80 | 298.80 | 298.80 | 298.80 | 2.82% | - |
| Oct 8, 2026 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | -1.69% | - |
| Oct 7, 2026 | 295.20 | 295.60 | 295.20 | 295.60 | 295.60 | 0.48% | - |
| Oct 6, 2026 | 292.80 | 294.20 | 292.80 | 294.20 | 294.20 | 1.38% | - |
| Oct 5, 2026 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | -1.09% | - |
| Oct 2, 2026 | 294.20 | 294.20 | 293.40 | 293.40 | 293.40 | -1.87% | - |
| Oct 1, 2026 | 282.20 | 299.00 | 282.20 | 299.00 | 299.00 | 6.03% | - |
| Sep 30, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.21% | - |
| Sep 29, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | -1.33% | - |
| Sep 28, 2026 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | -1.38% | - |
| Sep 25, 2026 | 295.80 | 295.80 | 289.20 | 289.20 | 289.20 | -1.57% | - |
| Sep 24, 2026 | 293.40 | 293.80 | 293.40 | 293.80 | 293.80 | -1.87% | - |
| Sep 23, 2026 | 304.00 | 304.20 | 299.40 | 299.40 | 299.40 | -2.67% | - |
| Sep 22, 2026 | 308.40 | 308.40 | 307.60 | 307.60 | 307.60 | -1.60% | - |
| Sep 21, 2026 | 308.20 | 312.60 | 308.20 | 312.60 | 312.60 | 1.23% | - |
| Sep 18, 2026 | 309.80 | 317.40 | 308.80 | 308.80 | 308.80 | -1.22% | 47 |
| Sep 17, 2026 | 312.60 | 312.60 | 312.60 | 312.60 | 312.60 | -1.14% | - |
| Sep 16, 2026 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | -0.13% | - |
| Sep 15, 2026 | 310.40 | 316.60 | 310.40 | 316.60 | 316.60 | 1.67% | - |
| Sep 14, 2026 | 307.00 | 311.40 | 307.00 | 311.40 | 311.40 | 0.58% | - |
| Sep 11, 2026 | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | 1.11% | - |
| Sep 10, 2026 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | -0.20% | - |
| Sep 9, 2026 | 311.80 | 311.80 | 306.80 | 306.80 | 306.80 | -3.22% | - |
| Sep 8, 2026 | 314.40 | 317.00 | 314.40 | 317.00 | 317.00 | -0.13% | - |
| Sep 7, 2026 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | -2.40% | - |
| Sep 4, 2026 | 325.20 | 325.20 | 325.20 | 325.20 | 325.20 | 1.18% | - |
| Sep 3, 2026 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | 1.20% | - |
| Sep 2, 2026 | 317.60 | 317.60 | 317.60 | 317.60 | 317.60 | -0.25% | - |
| Sep 1, 2026 | 318.40 | 318.40 | 318.40 | 318.40 | 318.40 | -1.24% | - |
| Aug 31, 2026 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | -0.37% | - |
| Aug 28, 2026 | 323.60 | 323.60 | 323.60 | 323.60 | 323.60 | -1.46% | - |
| Aug 27, 2026 | 328.60 | 328.60 | 328.60 | 328.60 | 328.39 | - | - |
| Aug 26, 2026 | 328.60 | 328.60 | 328.60 | 328.60 | 328.39 | -2.03% | - |
| Aug 25, 2026 | 335.40 | 335.40 | 335.40 | 335.40 | 335.18 | 3.45% | - |
| Aug 24, 2026 | 324.20 | 324.20 | 324.20 | 324.20 | 323.99 | 0.68% | - |
| Aug 21, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 321.79 | -2.54% | - |
| Aug 20, 2026 | 320.80 | 330.40 | 320.80 | 330.40 | 330.18 | 4.16% | 8 |
| Aug 19, 2026 | 317.20 | 317.20 | 317.20 | 317.20 | 316.99 | 1.47% | - |
| Aug 18, 2026 | 312.60 | 312.60 | 312.60 | 312.60 | 312.40 | -2.98% | - |
| Aug 17, 2026 | 321.60 | 322.20 | 321.60 | 322.20 | 321.99 | -1.41% | - |