Kioxia Holdings Corporation (FRA:KI5)
Germany · Delayed Price · Currency is EUR 296.20
-12.80 (-4.14%)
At close: Aug 5, 2026
FRA:KI5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 303.40 | 303.50 | 293.00 | 296.20 | 296.20 | -4.14% | 957 |
| 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 |
| Jun 17, 2026 | 513.40 | 532.50 | 507.00 | 507.00 | 507.00 | 3.47% | 1,415 |
| Jun 16, 2026 | 514.90 | 521.10 | 490.00 | 490.00 | 490.00 | -5.22% | 1,303 |
| Jun 15, 2026 | 490.10 | 518.00 | 489.50 | 517.00 | 517.00 | 12.76% | 2,240 |
| Jun 12, 2026 | 441.05 | 467.50 | 435.15 | 458.50 | 458.50 | 3.03% | 2,488 |
| Jun 11, 2026 | 404.55 | 448.00 | 404.00 | 445.00 | 445.00 | 19.95% | 7,747 |
| Jun 10, 2026 | 386.20 | 394.00 | 360.00 | 371.00 | 371.00 | -7.47% | 3,650 |
| Jun 9, 2026 | 412.30 | 418.95 | 383.60 | 400.95 | 400.95 | -3.73% | 2,594 |
| Jun 8, 2026 | 385.30 | 423.00 | 383.05 | 416.50 | 416.50 | 7.78% | 3,544 |
| Jun 5, 2026 | 417.20 | 427.50 | 372.00 | 386.45 | 386.45 | -10.13% | 2,373 |
| Jun 4, 2026 | 417.80 | 431.50 | 400.10 | 430.00 | 430.00 | -2.67% | 3,445 |
| Jun 3, 2026 | 423.30 | 453.30 | 420.00 | 441.80 | 441.80 | 2.80% | 2,943 |
| Jun 2, 2026 | 415.75 | 429.75 | 403.00 | 429.75 | 429.75 | 4.18% | 3,133 |
| Jun 1, 2026 | 392.20 | 421.00 | 389.25 | 412.50 | 412.50 | 13.31% | 2,272 |
| May 29, 2026 | 348.90 | 364.05 | 345.85 | 364.05 | 364.05 | 3.42% | 1,152 |
| May 28, 2026 | 329.25 | 352.55 | 327.65 | 352.00 | 352.00 | 5.11% | 487 |