Kioxia Holdings Corporation (FRA:KI5)
Germany · Delayed Price · Currency is EUR 269.70
-12.30 (-4.36%)
Last updated: Aug 26, 2026, 4:43 PM CET
FRA:KI5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 270.55 | 271.00 | 269.50 | 271.00 | - | -3.90% | 4 |
| Aug 25, 2026 | 273.40 | 282.55 | 273.40 | 282.00 | 282.00 | 3.71% | 357 |
| Aug 24, 2026 | 273.70 | 276.45 | 262.85 | 271.90 | 271.90 | -7.14% | 1,129 |
| Aug 21, 2026 | 292.05 | 297.10 | 290.70 | 292.80 | 292.80 | 4.59% | 1,481 |
| Aug 20, 2026 | 285.35 | 288.45 | 271.90 | 279.95 | 279.95 | 0.02% | 1,335 |
| Aug 19, 2026 | 272.15 | 287.50 | 269.55 | 279.90 | 279.90 | -3.95% | 1,964 |
| Aug 18, 2026 | 308.40 | 312.25 | 290.00 | 291.40 | 291.40 | -13.40% | 2,315 |
| Aug 17, 2026 | 333.00 | 345.50 | 332.60 | 336.50 | 336.50 | 14.22% | 2,355 |
| Aug 14, 2026 | 293.60 | 302.95 | 293.60 | 294.60 | 294.60 | -3.12% | 1,258 |
| Aug 13, 2026 | 283.25 | 313.55 | 283.00 | 304.10 | 304.10 | 7.02% | 3,113 |
| Aug 12, 2026 | 269.80 | 285.90 | 269.80 | 284.15 | 284.15 | 9.20% | 647 |
| Aug 11, 2026 | 255.45 | 261.30 | 254.95 | 260.20 | 260.20 | 3.89% | 900 |
| Aug 10, 2026 | 262.30 | 264.25 | 250.45 | 250.45 | 250.45 | -4.02% | 482 |
| Aug 7, 2026 | 263.40 | 272.85 | 254.50 | 260.95 | 260.95 | -4.41% | 905 |
| Aug 6, 2026 | 267.25 | 277.00 | 262.95 | 273.00 | 273.00 | -6.07% | 572 |
| Aug 5, 2026 | 303.40 | 303.50 | 290.65 | 290.65 | 290.65 | -5.94% | 1,190 |
| Aug 4, 2026 | 283.30 | 311.00 | 283.30 | 309.00 | 309.00 | 11.69% | 1,520 |
| Aug 3, 2026 | 272.65 | 277.05 | 257.10 | 276.65 | 276.65 | 12.94% | 3,625 |
| Jul 31, 2026 | 293.90 | 308.95 | 225.90 | 244.95 | 244.95 | -9.61% | 9,198 |
| Jul 30, 2026 | 209.45 | 275.00 | 209.10 | 271.00 | 271.00 | 29.67% | 5,665 |
| Jul 29, 2026 | 204.10 | 231.55 | 203.20 | 209.00 | 209.00 | -9.31% | 3,454 |
| Jul 28, 2026 | 236.30 | 239.30 | 221.00 | 230.45 | 230.45 | -13.51% | 4,350 |
| Jul 27, 2026 | 281.90 | 293.80 | 261.50 | 266.45 | 266.45 | -7.69% | 1,212 |
| Jul 24, 2026 | 298.95 | 308.00 | 288.05 | 288.65 | 288.65 | -14.35% | 1,406 |
| Jul 23, 2026 | 336.05 | 341.00 | 324.95 | 337.00 | 337.00 | -6.39% | 1,797 |
| Jul 22, 2026 | 344.50 | 364.50 | 338.10 | 360.00 | 360.00 | 2.61% | 561 |
| Jul 21, 2026 | 332.20 | 354.00 | 329.95 | 350.85 | 350.85 | 13.18% | 2,016 |
| Jul 20, 2026 | 295.05 | 317.50 | 293.55 | 310.00 | 310.00 | 1.97% | 1,621 |
| Jul 17, 2026 | 268.15 | 312.00 | 266.00 | 304.00 | 304.00 | -1.62% | 6,784 |
| Jul 16, 2026 | 336.10 | 336.10 | 306.00 | 309.00 | 309.00 | -15.32% | 4,302 |
| Jul 15, 2026 | 392.75 | 394.75 | 343.50 | 364.90 | 364.90 | -5.11% | 3,752 |
| Jul 14, 2026 | 379.80 | 389.05 | 374.65 | 384.55 | 384.55 | 6.52% | 3,865 |
| Jul 13, 2026 | 373.35 | 373.35 | 356.80 | 361.00 | 361.00 | -15.46% | 8,384 |
| Jul 10, 2026 | 416.70 | 434.40 | 411.30 | 427.00 | 427.00 | -5.32% | 775 |
| Jul 9, 2026 | 419.75 | 461.00 | 419.75 | 451.00 | 451.00 | 8.94% | 12,319 |
| Jul 8, 2026 | 387.90 | 414.00 | 365.10 | 414.00 | 414.00 | 9.09% | 5,477 |
| Jul 7, 2026 | 398.30 | 398.30 | 357.50 | 379.50 | 379.50 | -13.35% | 2,359 |
| Jul 6, 2026 | 440.85 | 443.05 | 437.25 | 437.95 | 437.95 | -4.69% | 1,091 |
| Jul 3, 2026 | 452.95 | 459.50 | 447.00 | 459.50 | 459.50 | 19.06% | 699 |
| Jul 2, 2026 | 414.25 | 430.05 | 375.00 | 385.95 | 385.95 | -16.33% | 5,846 |
| Jul 1, 2026 | 478.00 | 481.85 | 446.60 | 461.25 | 461.25 | -9.91% | 676 |
| Jun 30, 2026 | 492.80 | 516.00 | 482.85 | 512.00 | 512.00 | 5.03% | 1,237 |
| Jun 29, 2026 | 470.15 | 487.60 | 432.50 | 487.50 | 487.50 | -0.81% | 2,759 |
| Jun 26, 2026 | 498.45 | 512.50 | 483.50 | 491.50 | 491.50 | -12.31% | 1,572 |
| Jun 25, 2026 | 569.90 | 577.60 | 540.10 | 560.50 | 560.50 | 13.02% | 5,475 |
| Jun 24, 2026 | 510.00 | 514.40 | 480.00 | 495.95 | 495.95 | -3.32% | 3,779 |
| Jun 23, 2026 | 500.00 | 529.90 | 481.35 | 513.00 | 513.00 | -16.86% | 9,431 |
| Jun 22, 2026 | 592.90 | 617.00 | 589.60 | 617.00 | 617.00 | 2.85% | 5,546 |
| Jun 19, 2026 | 562.10 | 599.90 | 562.10 | 599.90 | 599.90 | 8.84% | 2,338 |
| Jun 18, 2026 | 522.70 | 564.70 | 520.60 | 551.20 | 551.20 | 8.72% | 1,213 |