Kinsale Capital Group, Inc. (FRA:KCH)
Germany · Delayed Price · Currency is EUR 293.00
+0.20 (0.07%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:KCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 292.80 | 292.80 | 292.80 | 292.80 | - | -3.30% | - |
| Apr 22, 2026 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | 0.80% | - |
| Apr 21, 2026 | 300.40 | 300.40 | 300.40 | 300.40 | 300.40 | -0.13% | - |
| Apr 20, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | -0.20% | - |
| Apr 17, 2026 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | 0.67% | - |
| Apr 16, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | 2.11% | - |
| Apr 15, 2026 | 293.00 | 293.20 | 293.00 | 293.20 | 293.20 | -2.14% | 7 |
| Apr 14, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | 2.96% | - |
| Apr 13, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -4.65% | - |
| Apr 10, 2026 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | 1.33% | - |
| Apr 9, 2026 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | 0.80% | - |
| Apr 8, 2026 | 298.80 | 298.80 | 298.80 | 298.80 | 298.80 | 0.81% | - |
| Apr 7, 2026 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | 1.44% | - |
| Apr 2, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | -0.07% | - |
| Apr 1, 2026 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | 0.10% | - |
| Mar 31, 2026 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | 1.81% | - |
| Mar 30, 2026 | 281.10 | 286.90 | 281.10 | 286.90 | 286.90 | -0.28% | - |
| Mar 27, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 287.70 | 3.53% | - |
| Mar 26, 2026 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | -0.18% | - |
| Mar 25, 2026 | 278.40 | 278.40 | 278.40 | 278.40 | 278.40 | -0.46% | - |
| Mar 24, 2026 | 279.70 | 279.70 | 279.70 | 279.70 | 279.70 | 0.72% | - |
| Mar 23, 2026 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | -0.11% | 7 |
| Mar 20, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -5.86% | - |
| Mar 19, 2026 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | -3.53% | - |
| Mar 18, 2026 | 306.10 | 306.10 | 306.10 | 306.10 | 306.10 | -0.33% | - |
| Mar 17, 2026 | 307.10 | 307.10 | 307.10 | 307.10 | 307.10 | -2.45% | - |
| Mar 16, 2026 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | 1.32% | - |
| Mar 13, 2026 | 310.70 | 310.70 | 310.70 | 310.70 | 310.70 | 0.23% | - |
| Mar 12, 2026 | 305.70 | 310.00 | 305.70 | 310.00 | 310.00 | 1.31% | - |
| Mar 11, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -0.71% | - |
| Mar 10, 2026 | 308.20 | 308.20 | 308.20 | 308.20 | 308.20 | -2.16% | - |
| Mar 9, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -2.33% | - |
| Mar 6, 2026 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | -0.95% | - |
| Mar 5, 2026 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | -2.19% | - |
| Mar 4, 2026 | 332.90 | 332.90 | 332.90 | 332.90 | 332.90 | 0.09% | - |
| Mar 3, 2026 | 332.60 | 332.60 | 332.60 | 332.60 | 332.60 | 2.78% | - |
| Mar 2, 2026 | 323.60 | 323.60 | 323.60 | 323.60 | 323.60 | 1.70% | - |
| Feb 27, 2026 | 318.20 | 318.20 | 318.20 | 318.20 | 318.20 | 2.41% | - |
| Feb 26, 2026 | 310.70 | 310.70 | 310.70 | 310.70 | 310.70 | -2.45% | - |
| Feb 25, 2026 | 318.50 | 318.50 | 318.50 | 318.50 | 318.29 | 1.79% | - |
| Feb 24, 2026 | 312.90 | 312.90 | 312.90 | 312.90 | 312.69 | 0.97% | - |
| Feb 23, 2026 | 309.90 | 309.90 | 309.90 | 309.90 | 309.69 | -1.49% | - |
| Feb 20, 2026 | 314.60 | 314.60 | 314.60 | 314.60 | 314.39 | -1.07% | - |
| Feb 19, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.79 | 1.21% | - |
| Feb 18, 2026 | 314.20 | 314.20 | 314.20 | 314.20 | 313.99 | 1.26% | - |
| Feb 17, 2026 | 310.30 | 310.30 | 310.30 | 310.30 | 310.09 | -0.19% | - |
| Feb 16, 2026 | 310.90 | 310.90 | 310.90 | 310.90 | 310.69 | -4.19% | - |
| Feb 13, 2026 | 324.50 | 324.50 | 324.50 | 324.50 | 324.28 | -4.16% | - |
| Feb 12, 2026 | 338.60 | 338.60 | 338.60 | 338.60 | 338.37 | 2.36% | - |
| Feb 11, 2026 | 330.80 | 330.80 | 330.80 | 330.80 | 330.58 | 2.07% | - |