Kioxia Holdings Corporation (FRA:KI50)
Germany · Delayed Price · Currency is EUR 32.40
-5.60 (-14.74%)
Last updated: Jul 16, 2026, 5:28 PM CET
FRA:KI50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 35.00 | 40.00 | 34.00 | 34.80 | 34.80 | -9.38% | 430 |
| May 26, 2026 | 35.40 | 38.80 | 34.40 | 38.40 | 38.40 | 3.78% | 1,714 |
| May 25, 2026 | 33.20 | 37.60 | 33.20 | 37.00 | 37.00 | 14.20% | 1,035 |
| May 22, 2026 | 29.40 | 32.80 | 29.40 | 32.40 | 32.40 | 14.08% | 201 |
| May 21, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| May 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.31% | 374 |
| May 19, 2026 | 27.80 | 30.20 | 26.00 | 30.20 | 30.20 | 0.67% | 301 |
| May 18, 2026 | 32.40 | 32.80 | 30.00 | 30.00 | 30.00 | - | 1,550 |
| May 15, 2026 | 26.00 | 30.00 | 26.00 | 30.00 | 30.00 | 21.95% | 418 |
| May 14, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | 6.96% | - |
| May 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| May 12, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -5.74% | 95 |
| May 11, 2026 | 24.40 | 25.80 | 24.40 | 24.40 | 24.40 | -5.43% | 80 |
| May 8, 2026 | 22.60 | 25.80 | 22.60 | 25.80 | 25.80 | 14.16% | 38 |