Kioxia Holdings Corporation (FRA:KI50)
Germany · Delayed Price · Currency is EUR 31.60
+2.80 (9.72%)
At close: Aug 5, 2026
FRA:KI50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | - | -2.78% | - |
| Aug 4, 2026 | 29.80 | 32.80 | 28.80 | 28.80 | 28.80 | -2.04% | 208 |
| Aug 3, 2026 | 28.60 | 29.40 | 24.20 | 29.40 | 29.40 | 7.30% | 301 |
| Jul 31, 2026 | 24.00 | 28.00 | 24.00 | 27.40 | 27.40 | 3.01% | 2,978 |
| Jul 30, 2026 | 23.20 | 28.40 | 23.20 | 26.60 | 26.60 | 20.91% | 329 |
| Jul 29, 2026 | 21.00 | 22.80 | 20.80 | 22.00 | 22.00 | 6.80% | 609 |
| Jul 28, 2026 | 25.40 | 25.40 | 19.00 | 20.60 | 20.60 | -28.97% | 488 |
| Jul 27, 2026 | 29.00 | 31.00 | 29.00 | 29.00 | 29.00 | -12.12% | 513 |
| Jul 24, 2026 | 29.20 | 33.00 | 29.20 | 33.00 | 33.00 | 3.13% | 175 |
| Jul 23, 2026 | 35.00 | 36.00 | 32.00 | 32.00 | 32.00 | -11.11% | 438 |
| Jul 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | 30 |
| Jul 21, 2026 | 35.20 | 35.80 | 35.20 | 35.80 | 35.80 | 9.15% | 468 |
| Jul 20, 2026 | 31.80 | 32.80 | 31.80 | 32.80 | 32.80 | 17.14% | 477 |
| Jul 17, 2026 | 23.40 | 28.00 | 23.40 | 28.00 | 28.00 | -13.58% | 1,960 |
| Jul 16, 2026 | 35.40 | 35.40 | 30.00 | 32.40 | 32.40 | -14.74% | 394 |
| Jul 15, 2026 | 41.60 | 41.60 | 36.40 | 38.00 | 38.00 | -5.00% | 336 |
| Jul 14, 2026 | 36.00 | 40.00 | 36.00 | 40.00 | 40.00 | 10.50% | 321 |
| Jul 13, 2026 | 40.00 | 40.00 | 36.20 | 36.20 | 36.20 | -17.73% | 1,239 |
| Jul 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -6.78% | 25 |
| Jul 9, 2026 | 44.20 | 47.40 | 39.80 | 47.20 | 47.20 | 9.77% | 196 |
| Jul 8, 2026 | 36.60 | 43.00 | 36.40 | 43.00 | 43.00 | 12.57% | 319 |
| Jul 7, 2026 | 37.20 | 38.20 | 36.20 | 38.20 | 38.20 | -17.67% | 380 |
| Jul 6, 2026 | 46.40 | 46.60 | 46.40 | 46.40 | 46.40 | -3.33% | 191 |
| Jul 3, 2026 | 42.40 | 48.00 | 42.40 | 48.00 | 48.00 | 20.00% | 150 |
| Jul 2, 2026 | 40.00 | 43.20 | 40.00 | 40.00 | 40.00 | -23.08% | 118 |
| Jul 1, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | 20 |
| Jun 30, 2026 | 51.50 | 51.50 | 50.50 | 51.00 | 51.00 | 2.41% | 110 |
| Jun 29, 2026 | 53.00 | 53.00 | 40.20 | 49.80 | 49.80 | -6.04% | 440 |
| Jun 26, 2026 | 51.00 | 53.00 | 46.80 | 53.00 | 53.00 | -8.62% | 703 |
| Jun 25, 2026 | 62.00 | 62.00 | 56.00 | 58.00 | 58.00 | 8.41% | 837 |
| Jun 24, 2026 | 54.00 | 54.00 | 50.50 | 53.50 | 53.50 | 3.88% | 170 |
| Jun 23, 2026 | 50.00 | 52.50 | 47.20 | 51.50 | 51.50 | -17.60% | 579 |
| Jun 22, 2026 | 62.50 | 63.00 | 59.00 | 62.50 | 62.50 | 5.04% | 2,345 |
| Jun 19, 2026 | 59.00 | 65.00 | 58.50 | 59.50 | 59.50 | 0.85% | 529 |
| Jun 18, 2026 | 55.00 | 59.00 | 53.00 | 59.00 | 59.00 | 11.32% | 823 |
| Jun 17, 2026 | 48.80 | 56.00 | 48.80 | 53.00 | 53.00 | 6.00% | 109 |
| Jun 16, 2026 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | -1.96% | 336 |
| Jun 15, 2026 | 48.00 | 52.50 | 46.60 | 51.00 | 51.00 | 8.51% | 681 |
| Jun 12, 2026 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | 1.73% | 65 |
| Jun 11, 2026 | 38.40 | 46.20 | 38.40 | 46.20 | 46.20 | 20.31% | 5 |
| Jun 10, 2026 | 37.00 | 38.60 | 37.00 | 38.40 | 38.40 | -10.28% | 130 |
| Jun 9, 2026 | 43.60 | 43.60 | 40.00 | 42.80 | 42.80 | -4.89% | 97 |
| Jun 8, 2026 | 40.20 | 45.00 | 40.20 | 45.00 | 45.00 | 25.00% | 394 |
| Jun 5, 2026 | 39.60 | 39.80 | 36.00 | 36.00 | 36.00 | -18.18% | 171 |
| Jun 4, 2026 | 44.80 | 44.80 | 42.40 | 44.00 | 44.00 | -7.17% | 454 |
| Jun 3, 2026 | 44.60 | 47.40 | 42.60 | 47.40 | 47.40 | 3.49% | 1,145 |
| Jun 2, 2026 | 42.80 | 45.80 | 41.20 | 45.80 | 45.80 | 11.71% | 1,052 |
| Jun 1, 2026 | 41.40 | 41.40 | 40.80 | 41.00 | 41.00 | 9.04% | 274 |
| May 29, 2026 | 33.20 | 37.60 | 33.20 | 37.60 | 37.60 | 4.44% | 469 |
| May 28, 2026 | 32.20 | 36.00 | 32.20 | 36.00 | 36.00 | 3.45% | 203 |