Kingboard Holdings Limited (FRA:KGZ)
Germany · Delayed Price · Currency is EUR 5.35
-0.40 (-6.96%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:KGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| 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 |