Kawasaki Heavy Industries, Ltd. (FRA:KHE)
Germany · Delayed Price · Currency is EUR 100.60
+7.06 (7.55%)
Last updated: Feb 20, 2026, 4:21 PM CET
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 97.94 | 100.60 | 97.94 | 100.60 | 100.60 | 7.55% | 628 |
| Feb 19, 2026 | 94.26 | 94.56 | 93.54 | 93.54 | 93.54 | -0.28% | 30 |
| Feb 18, 2026 | 92.94 | 93.84 | 92.94 | 93.80 | 93.80 | 0.26% | 370 |
| Feb 17, 2026 | 94.20 | 94.48 | 92.80 | 93.56 | 93.56 | -4.24% | 1,520 |
| Feb 16, 2026 | 97.32 | 97.72 | 96.12 | 97.70 | 97.70 | -1.29% | 787 |
| Feb 13, 2026 | 96.56 | 99.82 | 96.56 | 98.98 | 98.98 | 1.73% | 986 |
| Feb 12, 2026 | 97.56 | 98.32 | 97.12 | 97.30 | 97.30 | -4.23% | 1,061 |
| Feb 11, 2026 | 102.05 | 102.75 | 100.95 | 101.60 | 101.60 | -0.20% | 1,640 |
| Feb 10, 2026 | 97.68 | 101.90 | 97.68 | 101.80 | 101.80 | 7.54% | 2,702 |
| Feb 9, 2026 | 89.32 | 94.66 | 89.32 | 94.66 | 94.66 | 16.89% | 1,617 |
| Feb 6, 2026 | 78.46 | 80.98 | 78.46 | 80.98 | 80.98 | 10.00% | 239 |
| Feb 5, 2026 | 73.40 | 73.62 | 73.40 | 73.62 | 73.62 | -3.41% | 42 |
| Feb 4, 2026 | 74.78 | 76.22 | 74.78 | 76.22 | 76.22 | 2.03% | 128 |
| Feb 3, 2026 | 74.96 | 74.96 | 74.70 | 74.70 | 74.70 | 2.02% | 83 |
| Feb 2, 2026 | 70.34 | 73.78 | 70.34 | 73.22 | 73.22 | 4.69% | 111 |
| Jan 30, 2026 | 69.60 | 70.62 | 69.60 | 69.94 | 69.94 | -0.82% | 120 |
| Jan 29, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 2.32% | - |
| Jan 28, 2026 | 68.82 | 70.00 | 68.82 | 68.92 | 68.92 | -3.09% | 845 |
| Jan 27, 2026 | 70.76 | 71.12 | 70.48 | 71.12 | 71.12 | 0.97% | 69 |
| Jan 26, 2026 | 71.18 | 71.22 | 70.42 | 70.44 | 70.44 | -1.12% | 464 |
| Jan 23, 2026 | 71.32 | 71.32 | 70.96 | 71.24 | 71.24 | -3.60% | 78 |
| Jan 22, 2026 | 73.70 | 74.32 | 73.48 | 73.90 | 73.90 | -5.21% | 426 |
| Jan 21, 2026 | 77.60 | 78.76 | 77.60 | 77.96 | 77.96 | 0.59% | 169 |
| Jan 20, 2026 | 76.10 | 77.50 | 73.48 | 77.50 | 77.50 | -2.71% | 670 |
| Jan 19, 2026 | 78.76 | 79.66 | 78.76 | 79.66 | 79.66 | 4.62% | 610 |
| Jan 16, 2026 | 75.46 | 76.52 | 75.46 | 76.14 | 76.14 | 1.14% | 289 |
| Jan 15, 2026 | 75.30 | 76.26 | 74.72 | 75.28 | 75.28 | 0.67% | 386 |
| Jan 14, 2026 | 74.18 | 74.78 | 73.96 | 74.78 | 74.78 | 2.10% | 559 |
| Jan 13, 2026 | 71.80 | 73.60 | 71.80 | 73.24 | 73.24 | 5.50% | 1,186 |
| Jan 12, 2026 | 70.30 | 70.72 | 69.42 | 69.42 | 69.42 | 1.02% | 103 |
| Jan 9, 2026 | 67.50 | 68.72 | 67.06 | 68.72 | 68.72 | 4.22% | 1,649 |
| Jan 8, 2026 | 65.00 | 65.94 | 65.00 | 65.94 | 65.94 | 4.53% | 233 |
| Jan 7, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -0.72% | - |
| Jan 6, 2026 | 65.22 | 65.22 | 63.54 | 63.54 | 63.54 | 2.58% | 34 |
| Jan 5, 2026 | 61.20 | 61.94 | 61.20 | 61.94 | 61.94 | 8.67% | 69 |
| Jan 2, 2026 | 57.60 | 57.92 | 57.00 | 57.00 | 57.00 | -0.77% | 246 |
| Dec 30, 2025 | 56.24 | 57.44 | 56.24 | 57.44 | 57.44 | 0.63% | 15 |
| Dec 29, 2025 | 56.28 | 57.22 | 56.12 | 57.08 | 57.08 | -4.64% | 722 |
| Dec 23, 2025 | 60.42 | 61.18 | 59.86 | 59.86 | 59.86 | -1.87% | 340 |
| Dec 22, 2025 | 61.06 | 61.06 | 61.00 | 61.00 | 61.00 | 0.10% | 220 |
| Dec 19, 2025 | 59.94 | 60.94 | 59.94 | 60.94 | 60.94 | -0.88% | 279 |
| Dec 18, 2025 | 59.50 | 61.48 | 59.50 | 61.48 | 61.48 | -2.04% | 550 |
| Dec 17, 2025 | 64.16 | 64.16 | 62.76 | 62.76 | 62.76 | -1.78% | 29 |
| Dec 16, 2025 | 63.82 | 63.90 | 63.82 | 63.90 | 63.90 | -2.74% | 392 |
| Dec 15, 2025 | 65.12 | 65.78 | 64.26 | 65.70 | 65.70 | 4.22% | 675 |
| Dec 12, 2025 | 63.34 | 63.34 | 63.04 | 63.04 | 63.04 | 0.48% | 50 |
| Dec 11, 2025 | 61.42 | 62.74 | 61.42 | 62.74 | 62.74 | -4.24% | 40 |
| Dec 10, 2025 | 63.88 | 65.52 | 63.34 | 65.52 | 65.52 | 3.74% | 335 |
| Dec 9, 2025 | 62.72 | 64.00 | 62.72 | 63.16 | 63.16 | 2.83% | 424 |
| Dec 8, 2025 | 60.80 | 61.46 | 60.80 | 61.42 | 61.42 | 2.57% | 987 |