Kingboard Holdings Limited (FRA:KGZ)
Germany · Delayed Price · Currency is EUR 5.20
+0.05 (0.97%)
At close: Oct 23, 2026
FRA:KGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Oct 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -8.04% | - |
| Oct 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Oct 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | - |
| Oct 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | - |
| Oct 15, 2026 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | -1.79% | 1,766 |
| Oct 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Oct 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Oct 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -6.35% | - |
| Oct 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.55% | - |
| Oct 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.04% | - |
| Oct 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Oct 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Oct 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 11.48% | - |
| Oct 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Oct 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Sep 30, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Sep 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Sep 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -7.94% | - |
| Sep 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Sep 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Sep 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.93% | - |
| Sep 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Sep 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| 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 |