Kinsale Capital Group, Inc. (FRA:KCH)
Germany · Delayed Price · Currency is EUR 303.80
+7.60 (2.57%)
Last updated: Jul 21, 2026, 8:02 AM CET
FRA:KCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| Jun 17, 2026 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | - | - |
| Jun 16, 2026 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | -0.53% | - |
| Jun 15, 2026 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | 0.68% | - |
| Jun 12, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | -1.34% | - |
| Jun 11, 2026 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | 3.87% | - |
| Jun 10, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | 1.17% | - |
| Jun 9, 2026 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | -1.92% | - |
| Jun 8, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | 3.99% | - |
| Jun 5, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | 1.46% | - |
| Jun 4, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -1.28% | - |
| Jun 3, 2026 | 249.80 | 250.00 | 249.80 | 250.00 | 250.00 | -2.27% | - |
| Jun 2, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | -1.69% | - |
| Jun 1, 2026 | 260.20 | 260.20 | 260.20 | 260.20 | 260.20 | -0.23% | 12 |
| May 29, 2026 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | 0.46% | - |
| May 28, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | -1.74% | - |
| May 27, 2026 | 264.40 | 264.40 | 264.40 | 264.40 | 264.19 | - | - |
| May 26, 2026 | 264.40 | 264.40 | 264.40 | 264.40 | 264.19 | -0.75% | - |
| May 25, 2026 | 266.40 | 266.40 | 266.40 | 266.40 | 266.18 | -2.92% | - |
| May 22, 2026 | 265.20 | 274.40 | 265.20 | 274.40 | 274.18 | 4.02% | 8 |
| May 21, 2026 | 263.80 | 263.80 | 263.80 | 263.80 | 263.59 | -1.12% | - |
| May 20, 2026 | 266.20 | 266.80 | 266.20 | 266.80 | 266.58 | -4.58% | 210 |
| May 19, 2026 | 274.40 | 279.60 | 274.40 | 279.60 | 279.37 | 6.80% | 10 |
| May 18, 2026 | 261.80 | 261.80 | 261.80 | 261.80 | 261.59 | 2.27% | - |
| May 15, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.79 | 1.11% | - |
| May 14, 2026 | 253.20 | 253.20 | 253.20 | 253.20 | 252.99 | -0.47% | - |
| May 13, 2026 | 254.40 | 254.40 | 254.40 | 254.40 | 254.19 | 1.52% | - |
| May 12, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.40 | -1.26% | - |