Kingboard Holdings Limited (FRA:KGZ)
Germany · Delayed Price · Currency is EUR 6.60
+0.25 (3.94%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:KGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | - | -3.05% | - |
| Jun 1, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -7.09% | - |
| May 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.92% | - |
| May 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 5.38% | - |
| May 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| May 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | - |
| May 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| May 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.96% | - |
| May 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| May 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| May 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -9.84% | 1,000 |
| May 18, 2026 | 5.65 | 6.10 | 5.65 | 6.10 | 6.10 | 8.93% | 1,000 |
| May 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| May 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | - |
| May 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | - |
| May 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 8.49% | - |
| May 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | - |
| May 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.77% | - |
| May 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 3.43% | - |
| May 5, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| May 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Apr 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -12.96% | - |
| Apr 29, 2026 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 12.03% | 30 |
| Apr 28, 2026 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -0.82% | 1,250 |
| Apr 27, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Apr 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3.83% | - |
| Apr 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.07% | - |
| Apr 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -8.06% | - |
| Apr 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 14.81% | 1,250 |
| Apr 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Apr 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 3.38% | - |
| Apr 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Apr 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Apr 14, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Apr 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 6.60% | - |
| Apr 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.07% | - |
| Apr 9, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 1.58% | 4 |
| Apr 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 7.95% | - |
| Apr 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Apr 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.33% | - |
| Apr 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.05% | - |
| Mar 31, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.81% | - |
| Mar 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Mar 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Mar 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.23% | - |
| Mar 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Mar 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Mar 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.63% | - |
| Mar 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | - |