Kingboard Holdings Limited (FRA:KGZ)
Germany · Delayed Price · Currency is EUR 6.05
-0.10 (-1.63%)
Last updated: Sep 17, 2026, 8:21 AM CET
FRA:KGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Sep 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Sep 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Sep 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | - |
| Sep 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | - |
| Sep 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -7.32% | - |
| Sep 10, 2026 | 5.85 | 6.15 | 5.85 | 6.15 | 6.15 | 7.89% | 800 |
| Sep 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 8, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | -5.79% | 60 |
| Sep 7, 2026 | 5.75 | 6.05 | 5.75 | 6.05 | 6.05 | 15.24% | 1,530 |
| Sep 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -5.41% | - |
| Sep 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Sep 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Sep 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Aug 31, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Aug 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 7.48% | - |
| Aug 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -6.96% | - |
| Aug 25, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 15.00% | 58 |
| Aug 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Aug 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.64% | - |
| Aug 20, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -4.47% | - |
| Aug 19, 2026 | 4.98 | 5.15 | 4.98 | 5.15 | 5.15 | -3.74% | 100 |
| Aug 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -6.96% | - |
| Aug 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 13.86% | 70 |
| Aug 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.77% | - |
| Aug 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Aug 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 3.40% | - |
| Aug 11, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Aug 10, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -6.43% | - |
| Aug 7, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 7.33% | - |
| Aug 6, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.93% | - |
| Aug 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 9.13% | - |
| Aug 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.86% | - |
| Aug 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 31, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Jul 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jul 29, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.42% | - |
| Jul 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -8.87% | - |
| Jul 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | - |
| Jul 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -7.66% | - |
| Jul 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -9.32% | - |
| Jul 22, 2026 | 5.50 | 5.90 | 5.50 | 5.90 | 5.90 | -2.48% | 1,000 |
| Jul 21, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Jul 20, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 3.39% | 1,080 |
| 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% | - |