Kingboard Holdings Limited (FRA:KGZ)
Germany · Delayed Price · Currency is EUR 4.700
+0.140 (3.07%)
Last updated: Apr 23, 2026, 9:07 AM CET
FRA:KGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -5.63% | - |
| Mar 18, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 3.90% | 750 |
| Mar 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Mar 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.57% | - |
| Mar 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| Mar 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Mar 11, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.02% | - |
| Mar 10, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.19% | - |
| Mar 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Mar 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Mar 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Mar 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | 25 |
| Mar 3, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -11.45% | - |
| Mar 2, 2026 | 4.24 | 4.54 | 4.24 | 4.54 | 4.54 | 7.08% | 2 |
| Feb 27, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 0.47% | 287 |
| Feb 26, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.93% | - |
| Feb 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Feb 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 7.85% | - |
| Feb 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 5.52% | - |
| Feb 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Feb 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Feb 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Feb 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Feb 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.89% | - |
| Feb 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | - |
| Feb 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | - |
| Feb 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |