Kioxia Holdings Corporation (FRA:KI5)
Germany · Delayed Price · Currency is EUR 97.90
+1.43 (1.48%)
Last updated: Oct 9, 2026, 9:42 PM CET
FRA:KI5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 99.96 | 99.96 | 96.70 | 97.90 | 97.90 | 1.48% | 3,078 |
| Oct 8, 2026 | 101.56 | 101.56 | 94.30 | 96.47 | 96.47 | -5.99% | 1,823 |
| Oct 7, 2026 | 100.00 | 104.70 | 98.88 | 102.62 | 102.62 | -1.14% | 1,998 |
| Oct 6, 2026 | 105.40 | 106.34 | 103.50 | 103.80 | 103.80 | -4.14% | 5,197 |
| Oct 5, 2026 | 108.74 | 108.74 | 107.12 | 108.28 | 108.28 | 0.91% | 3,560 |
| Oct 2, 2026 | 107.16 | 110.88 | 106.10 | 107.30 | 107.30 | 0.75% | 5,859 |
| Oct 1, 2026 | 105.92 | 107.00 | 103.40 | 106.50 | 106.50 | 4.29% | 3,654 |
| Sep 30, 2026 | 101.20 | 103.12 | 101.20 | 102.12 | 102.12 | -0.84% | 758 |
| Sep 29, 2026 | 98.45 | 102.98 | 98.45 | 102.98 | 102.98 | 3.69% | 9,581 |
| Sep 28, 2026 | 100.37 | 100.67 | 96.33 | 99.32 | 99.32 | -4.43% | 1,274 |
| Sep 25, 2026 | 102.88 | 104.93 | 102.73 | 103.92 | 103.92 | 2.05% | 2,774 |
| Sep 24, 2026 | 100.63 | 102.48 | 100.00 | 101.83 | 101.83 | -7.13% | 7,643 |
| Sep 23, 2026 | 116.67 | 117.67 | 109.65 | 109.65 | 109.65 | -5.06% | 3,956 |
| Sep 22, 2026 | 106.42 | 115.50 | 105.33 | 115.50 | 115.50 | 4.79% | 5,483 |
| Sep 21, 2026 | 102.87 | 110.22 | 102.80 | 110.22 | 110.22 | 6.16% | 4,880 |
| Sep 18, 2026 | 98.38 | 103.82 | 98.38 | 103.82 | 103.82 | 7.30% | 3,170 |
| Sep 17, 2026 | 93.02 | 96.77 | 93.02 | 96.75 | 96.75 | 2.58% | 404 |
| Sep 16, 2026 | 93.58 | 95.07 | 93.38 | 94.32 | 94.32 | -1.22% | 5,930 |
| Sep 15, 2026 | 96.80 | 97.22 | 95.23 | 95.48 | 95.48 | -0.30% | 4,835 |
| Sep 14, 2026 | 95.08 | 95.78 | 92.68 | 95.77 | 95.77 | -5.94% | 2,474 |
| Sep 11, 2026 | 100.58 | 102.83 | 99.48 | 101.82 | 101.82 | -0.16% | 2,819 |
| Sep 10, 2026 | 107.95 | 108.82 | 101.57 | 101.98 | 101.98 | -3.97% | 4,022 |
| Sep 9, 2026 | 105.73 | 107.02 | 104.52 | 106.20 | 106.20 | -2.58% | 500 |
| Sep 8, 2026 | 109.92 | 109.92 | 106.32 | 109.02 | 109.02 | -1.95% | 3,266 |
| Sep 7, 2026 | 109.17 | 111.18 | 109.17 | 111.18 | 111.18 | 4.40% | 584 |
| Sep 4, 2026 | 99.93 | 107.13 | 99.48 | 106.50 | 106.50 | 10.53% | 4,130 |
| Sep 3, 2026 | 93.73 | 96.48 | 93.73 | 96.35 | 96.35 | 2.90% | 10,736 |
| Sep 2, 2026 | 92.00 | 93.63 | 90.65 | 93.63 | 93.63 | 0.66% | 2,672 |
| Sep 1, 2026 | 92.70 | 93.02 | 88.33 | 93.02 | 93.02 | 3.37% | 575 |
| Aug 31, 2026 | 88.30 | 90.00 | 88.30 | 89.98 | 89.98 | 3.83% | 1,085 |
| Aug 28, 2026 | 86.58 | 88.50 | 86.22 | 86.67 | 86.67 | -5.92% | 2,273 |
| Aug 27, 2026 | 93.42 | 96.00 | 91.32 | 92.12 | 92.12 | 1.08% | 5,108 |
| Aug 26, 2026 | 90.18 | 91.30 | 89.08 | 91.13 | 91.13 | -3.05% | 1,196 |
| Aug 25, 2026 | 91.13 | 94.18 | 91.13 | 94.00 | 94.00 | 3.71% | 1,070 |
| Aug 24, 2026 | 91.23 | 92.15 | 87.62 | 90.63 | 90.63 | -7.14% | 3,386 |
| Aug 21, 2026 | 97.35 | 99.03 | 96.90 | 97.60 | 97.60 | 4.59% | 4,442 |
| Aug 20, 2026 | 95.12 | 96.15 | 90.63 | 93.32 | 93.32 | 0.02% | 4,004 |
| Aug 19, 2026 | 90.72 | 95.83 | 89.85 | 93.30 | 93.30 | -3.95% | 5,891 |
| Aug 18, 2026 | 102.80 | 104.08 | 96.67 | 97.13 | 97.13 | -13.40% | 6,944 |
| Aug 17, 2026 | 111.00 | 115.17 | 110.87 | 112.17 | 112.17 | 14.22% | 7,064 |
| Aug 14, 2026 | 97.87 | 100.98 | 97.87 | 98.20 | 98.20 | -3.12% | 3,773 |
| Aug 13, 2026 | 94.42 | 104.52 | 94.33 | 101.37 | 101.37 | 7.02% | 9,338 |
| Aug 12, 2026 | 89.93 | 95.30 | 89.93 | 94.72 | 94.72 | 9.20% | 1,940 |
| Aug 11, 2026 | 85.15 | 87.10 | 84.98 | 86.73 | 86.73 | 3.89% | 2,699 |
| Aug 10, 2026 | 87.43 | 88.08 | 83.48 | 83.48 | 83.48 | -4.02% | 1,445 |
| Aug 7, 2026 | 87.80 | 90.95 | 84.83 | 86.98 | 86.98 | -4.41% | 2,714 |
| Aug 6, 2026 | 89.08 | 92.33 | 87.65 | 91.00 | 91.00 | -6.07% | 1,715 |
| Aug 5, 2026 | 101.13 | 101.17 | 96.88 | 96.88 | 96.88 | -5.94% | 3,569 |
| Aug 4, 2026 | 94.43 | 103.67 | 94.43 | 103.00 | 103.00 | 11.69% | 4,559 |
| Aug 3, 2026 | 90.88 | 92.35 | 85.70 | 92.22 | 92.22 | 12.94% | 10,874 |