Kinsale Capital Group, Inc. (FRA:KCH)
Germany · Delayed Price · Currency is EUR 328.60
-6.80 (-2.03%)
At close: Aug 26, 2026
FRA:KCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 328.60 | 328.60 | 328.60 | 328.60 | - | -2.03% | - |
| Aug 25, 2026 | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | 3.45% | - |
| Aug 24, 2026 | 324.20 | 324.20 | 324.20 | 324.20 | 324.20 | 0.68% | - |
| Aug 21, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -2.54% | 8 |
| Aug 20, 2026 | 320.80 | 330.40 | 320.80 | 330.40 | 330.40 | 4.16% | 8 |
| Aug 19, 2026 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | 1.47% | - |
| Aug 18, 2026 | 312.60 | 312.60 | 312.60 | 312.60 | 312.60 | -2.98% | - |
| Aug 17, 2026 | 321.60 | 322.20 | 321.60 | 322.20 | 322.20 | -1.41% | - |
| Aug 14, 2026 | 322.80 | 326.80 | 322.80 | 326.80 | 326.80 | 2.06% | 6 |
| Aug 13, 2026 | 320.20 | 320.20 | 320.20 | 320.20 | 320.20 | -0.12% | - |
| Aug 12, 2026 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | 1.78% | - |
| Aug 11, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -1.38% | - |
| Aug 10, 2026 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | -0.81% | - |
| Aug 7, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1.26% | - |
| Aug 6, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 2.05% | - |
| Aug 5, 2026 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | 0.58% | - |
| Aug 4, 2026 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | 1.04% | - |
| Aug 3, 2026 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | 0.07% | - |
| Jul 31, 2026 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | -5.72% | - |
| Jul 30, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 1.44% | - |
| Jul 29, 2026 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | 2.04% | - |
| Jul 28, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 3.15% | - |
| Jul 27, 2026 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | 3.12% | - |
| Jul 24, 2026 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | 5.35% | - |
| Jul 23, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | -4.50% | - |
| Jul 22, 2026 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | -2.65% | - |
| Jul 21, 2026 | 303.80 | 303.80 | 301.40 | 301.40 | 301.40 | 1.76% | - |
| Jul 20, 2026 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | 3.21% | - |
| Jul 17, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 4.52% | - |
| Jul 16, 2026 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | -5.64% | - |
| Jul 15, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -2.48% | - |
| Jul 14, 2026 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | 1.22% | - |
| Jul 13, 2026 | 293.40 | 294.80 | 293.40 | 294.80 | 294.80 | 1.03% | 10 |
| Jul 10, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | -2.54% | - |
| Jul 9, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | 0.47% | - |
| Jul 8, 2026 | 301.00 | 301.00 | 298.00 | 298.00 | 298.00 | -0.60% | 13 |
| Jul 7, 2026 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | -2.28% | - |
| Jul 6, 2026 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | -0.32% | - |
| Jul 3, 2026 | 307.80 | 307.80 | 307.80 | 307.80 | 307.80 | 2.87% | - |
| Jul 2, 2026 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 5.28% | - |
| Jul 1, 2026 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | -1.25% | - |
| Jun 30, 2026 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | 0.77% | - |
| Jun 29, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 7.29% | - |
| Jun 26, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | -0.97% | - |
| Jun 25, 2026 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | 1.97% | - |
| Jun 24, 2026 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | 4.03% | - |
| Jun 23, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | -4.38% | - |
| Jun 22, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -0.75% | - |
| Jun 19, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 0.53% | - |
| Jun 18, 2026 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | 0.15% | - |