Kingboard Holdings Limited (FRA:KGZ)
Germany · Delayed Price · Currency is EUR 6.10
+0.20 (3.39%)
Last updated: Jul 20, 2026, 12:47 PM CET
FRA:KGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -6.35% | - |
| Jul 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -13.70% | - |
| Jul 15, 2026 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | - | 250 |
| Jul 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 13.18% | - |
| Jul 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -22.75% | - |
| Jul 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Jul 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 6.33% | - |
| Jul 8, 2026 | 8.80 | 8.80 | 7.90 | 7.90 | 7.90 | -14.59% | 90 |
| Jul 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -8.42% | - |
| Jul 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -10.62% | - |
| Jul 3, 2026 | 10.30 | 11.30 | 10.30 | 11.30 | 11.30 | 4.63% | 200 |
| Jul 2, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -13.60% | 2,763 |
| Jul 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jun 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -10.07% | - |
| Jun 29, 2026 | 12.50 | 14.10 | 12.50 | 13.90 | 13.90 | 2.96% | 3,250 |
| Jun 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -6.25% | - |
| Jun 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Jun 24, 2026 | 14.10 | 14.70 | 14.10 | 14.30 | 14.30 | 2.14% | 500 |
| Jun 23, 2026 | 13.50 | 14.20 | 13.50 | 14.00 | 14.00 | -12.50% | 290 |
| Jun 22, 2026 | 15.00 | 16.60 | 15.00 | 16.00 | 16.00 | 17.65% | 4,424 |
| Jun 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -5.56% | - |
| Jun 18, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 6.67% | 654 |
| Jun 17, 2026 | 12.30 | 13.50 | 12.30 | 13.50 | 13.50 | 19.47% | 100 |
| Jun 16, 2026 | 10.40 | 11.30 | 10.40 | 11.30 | 11.30 | 6.60% | 500 |
| Jun 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.92% | - |
| Jun 12, 2026 | 9.50 | 10.20 | 9.50 | 10.20 | 10.20 | -4.67% | 300 |
| Jun 11, 2026 | 9.50 | 10.70 | 9.50 | 10.70 | 10.70 | 8.81% | 462 |
| Jun 10, 2026 | 9.50 | 10.00 | 9.50 | 10.00 | 9.83 | -3.85% | 60 |
| Jun 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | 39.60% | 45 |
| Jun 8, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.33 | 10.37% | - |
| Jun 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.64 | -4.93% | - |
| Jun 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | 7.58% | - |
| Jun 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.49 | 3.94% | - |
| Jun 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | -3.05% | - |
| Jun 1, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.44 | -7.09% | - |
| May 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | 2.92% | - |
| May 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | 5.38% | - |
| May 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | 2.36% | - |
| May 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | 3.25% | - |
| May 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.05 | - | - |
| May 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.05 | 6.96% | - |
| May 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.65 | -0.86% | - |
| May 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | 5.45% | - |
| May 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | -9.84% | - |
| May 18, 2026 | 5.65 | 6.10 | 5.65 | 6.10 | 6.00 | 8.93% | 1,000 |
| May 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | -0.88% | - |
| May 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | -5.04% | - |
| May 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | 3.48% | - |
| May 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.65 | - | - |
| May 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.65 | 8.49% | - |