Kioxia Holdings Corporation (FRA:KI50)
Germany · Delayed Price · Currency is EUR 30.00
+1.80 (6.38%)
Last updated: Sep 14, 2026, 6:23 PM CET
FRA:KI50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 28.00 | 30.00 | 26.40 | 30.00 | 30.00 | 6.38% | 538 |
| Sep 11, 2026 | 29.20 | 32.20 | 28.20 | 28.20 | 28.20 | -11.88% | 191 |
| Sep 10, 2026 | 30.60 | 32.60 | 29.80 | 32.00 | 32.00 | 0.63% | 881 |
| Sep 9, 2026 | 33.20 | 33.20 | 31.80 | 31.80 | 31.80 | -8.09% | 230 |
| Sep 7, 2026 | 34.60 | 34.60 | 33.80 | 34.60 | 34.60 | 6.13% | 230 |
| Sep 4, 2026 | 28.20 | 32.60 | 28.20 | 32.60 | 32.60 | 20.74% | 536 |
| Sep 3, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | -1.46% | - |
| Sep 2, 2026 | 26.00 | 27.40 | 26.00 | 27.40 | 27.40 | 8.73% | - |
| Sep 1, 2026 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | -5.26% | - |
| Aug 31, 2026 | 27.00 | 27.00 | 25.20 | 26.60 | 26.60 | 1.53% | 380 |
| Aug 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -9.66% | 460 |
| Aug 27, 2026 | 26.80 | 30.40 | 26.80 | 29.00 | 29.00 | 10.69% | 685 |
| Aug 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | 48 |
| Aug 25, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | -7.69% | - |
| Aug 24, 2026 | 25.80 | 28.60 | 25.60 | 28.60 | 28.60 | 4.38% | 390 |
| Aug 21, 2026 | 27.60 | 31.20 | 27.40 | 27.40 | 27.40 | -9.87% | 130 |
| Aug 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 8.57% | 20 |
| Aug 19, 2026 | 26.40 | 29.80 | 26.40 | 28.00 | 28.00 | -6.67% | 101 |
| Aug 18, 2026 | 32.60 | 32.60 | 28.80 | 30.00 | 30.00 | -10.71% | 261 |
| Aug 17, 2026 | 31.60 | 35.60 | 31.40 | 33.60 | 33.60 | 2.44% | 1,525 |
| Aug 13, 2026 | 26.80 | 32.80 | 26.80 | 32.80 | 32.80 | 23.31% | 325 |
| Aug 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 5.56% | - |
| Aug 11, 2026 | 27.40 | 27.40 | 25.20 | 25.20 | 25.20 | -3.08% | 4 |
| Aug 10, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 2.36% | 62 |
| Aug 7, 2026 | 28.20 | 28.20 | 25.40 | 25.40 | 25.40 | -19.62% | 30 |
| Aug 5, 2026 | 28.20 | 31.60 | 28.00 | 31.60 | 31.60 | 9.72% | 341 |
| 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 |