Kioxia Holdings Corporation (FRA:KI50)
Germany · Delayed Price · Currency is EUR 5.35
+0.41 (8.30%)
At close: Nov 12, 2026
FRA:KI50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 8.30% | 90 |
| Nov 9, 2026 | 4.88 | 4.94 | 4.36 | 4.94 | 4.94 | -3.14% | 933 |
| Nov 6, 2026 | 4.82 | 5.10 | 4.82 | 5.10 | 5.10 | -3.77% | 30 |
| Nov 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -10.17% | 200 |
| Nov 2, 2026 | 6.55 | 6.55 | 5.90 | 5.90 | 5.90 | -12.59% | 1,637 |
| Oct 30, 2026 | 7.50 | 7.50 | 6.75 | 6.75 | 6.75 | -11.18% | 282 |
| Oct 27, 2026 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 3.40% | 2,045 |
| Oct 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.76% | 175 |
| Oct 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -10.90% | 900 |
| Oct 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | 125 |
| Oct 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 6.08% | 10 |
| Oct 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 351 |
| Oct 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -7.50% | - |
| Oct 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.88% | - |
| Oct 13, 2026 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | -9.09% | - |
| Oct 12, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -8.33% | 813 |
| Oct 9, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -3.16% | 1,050 |
| Oct 8, 2026 | 9.53 | 10.53 | 9.53 | 10.53 | 10.53 | 1.94% | 1,047 |
| Oct 7, 2026 | 10.20 | 10.33 | 9.53 | 10.33 | 10.33 | 1.97% | 825 |
| Oct 5, 2026 | 10.20 | 10.20 | 10.13 | 10.13 | 10.13 | -1.94% | - |
| Oct 2, 2026 | 10.20 | 10.33 | 10.20 | 10.33 | 10.33 | 7.64% | - |
| Oct 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 6.78% | - |
| Sep 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.99 | -5.59% | 2,400 |
| Sep 28, 2026 | 9.47 | 9.53 | 9.47 | 9.53 | 9.52 | -10.63% | 60 |
| Sep 24, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.66 | -5.88% | 9 |
| Sep 23, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.32 | -1.73% | 246 |
| Sep 22, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.52 | 13.82% | 180 |
| Sep 21, 2026 | 10.20 | 10.20 | 10.13 | 10.13 | 10.12 | 3.40% | 135 |
| Sep 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.79 | 6.52% | 123 |
| Sep 16, 2026 | 8.67 | 9.20 | 8.67 | 9.20 | 9.19 | 1.47% | - |
| Sep 15, 2026 | 9.93 | 9.93 | 9.07 | 9.07 | 9.06 | -9.33% | 180 |
| Sep 14, 2026 | 9.33 | 10.00 | 8.80 | 10.00 | 9.99 | 6.38% | 1,614 |
| Sep 11, 2026 | 9.73 | 10.73 | 9.40 | 9.40 | 9.39 | -11.87% | 573 |
| Sep 10, 2026 | 10.20 | 10.87 | 9.93 | 10.67 | 10.66 | 0.63% | 2,643 |
| Sep 9, 2026 | 11.07 | 11.07 | 10.60 | 10.60 | 10.59 | -8.09% | 690 |
| Sep 7, 2026 | 11.53 | 11.53 | 11.27 | 11.53 | 11.52 | 6.13% | 690 |
| Sep 4, 2026 | 9.40 | 10.87 | 9.40 | 10.87 | 10.85 | 20.74% | 1,608 |
| Sep 3, 2026 | 8.87 | 9.00 | 8.87 | 9.00 | 8.99 | -1.46% | - |
| Sep 2, 2026 | 8.67 | 9.13 | 8.67 | 9.13 | 9.12 | 8.73% | - |
| Sep 1, 2026 | 8.67 | 8.67 | 8.40 | 8.40 | 8.39 | -5.26% | - |
| Aug 31, 2026 | 9.00 | 9.00 | 8.40 | 8.87 | 8.86 | 1.53% | 1,140 |
| Aug 28, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.72 | -9.66% | 1,380 |
| Aug 27, 2026 | 8.93 | 10.13 | 8.93 | 9.67 | 9.66 | 10.69% | 2,055 |
| Aug 26, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.72 | -0.76% | 144 |
| Aug 25, 2026 | 8.73 | 8.80 | 8.73 | 8.80 | 8.79 | -7.69% | - |
| Aug 24, 2026 | 8.60 | 9.53 | 8.53 | 9.53 | 9.52 | 4.38% | 1,170 |
| Aug 21, 2026 | 9.20 | 10.40 | 9.13 | 9.13 | 9.12 | -9.87% | 390 |
| Aug 20, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.12 | 8.57% | 60 |
| Aug 19, 2026 | 8.80 | 9.93 | 8.80 | 9.33 | 9.32 | -6.67% | 303 |
| Aug 18, 2026 | 10.87 | 10.87 | 9.60 | 10.00 | 9.99 | -10.71% | 783 |