Kingboard Holdings Limited (FRA:KGZ)
Germany · Delayed Price · Currency is EUR 3.620
-0.080 (-2.16%)
At close: Feb 20, 2026
Kingboard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Feb 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Feb 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Feb 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Feb 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.89% | - |
| Feb 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | - |
| Feb 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | - |
| Feb 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Feb 10, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | 5.88% | 473 |
| Feb 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.94% | - |
| Feb 6, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Feb 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Feb 4, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.14% | - |
| Feb 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Jan 30, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Jan 29, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Jan 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Jan 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Jan 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | - |
| Jan 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Jan 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Jan 21, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 7.10% | 25 |
| Jan 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Jan 19, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.95% | - |
| Jan 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Jan 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Jan 14, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Jan 12, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.87% | - |
| Jan 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | - |
| Jan 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | 200 |
| Jan 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Jan 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | - |
| Jan 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Jan 2, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Dec 30, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | 50 |
| Dec 29, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 6.21% | - |
| Dec 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84% | - |
| Dec 22, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.92% | - |
| Dec 19, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Dec 18, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -10.46% | - |
| Dec 17, 2025 | 2.80 | 3.06 | 2.80 | 3.06 | 3.06 | 10.87% | 1 |
| Dec 16, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | - |
| Dec 15, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Dec 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | - |
| Dec 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.82 | -1.36% | - |
| Dec 10, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.86 | -1.34% | - |
| Dec 9, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.90 | 1.36% | - |
| Dec 8, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.86 | 2.80% | - |