Kirin Holdings Company, Limited (FRA:KIR)
Germany · Delayed Price · Currency is EUR 12.70
-0.10 (-0.78%)
At close: Aug 22, 2025, 10:00 PM CET
Kirin Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | -0.78% | 700 |
| Aug 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | -0.78% | 700 |
| Aug 20, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1.57% | 700 |
| Aug 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | 1.60% | 700 |
| Aug 18, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | - | 1.63% | 700 |
| Aug 15, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | - | - | 250 |
| Aug 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | 0.82% | 100 |
| Aug 13, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | -0.81% | 100 |
| Aug 12, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | 2.50% | - |
| Aug 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -0.83% | 100 |
| Aug 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | 2.54% | 100 |
| Aug 7, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | - | 100 |
| Aug 6, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | - | - |
| Aug 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | 2.61% | 100 |
| Aug 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | 0.88% | 100 |
| Aug 1, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | -1.72% | 100 |
| Jul 31, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | - | - |
| Jul 30, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | 0.87% | 100 |
| Jul 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | - | 100 |
| Jul 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | 0.88% | 100 |
| Jul 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | -1.72% | 100 |
| Jul 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1.75% | - |
| Jul 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | - | 100 |
| Jul 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | -0.87% | - |
| Jul 21, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | - | - |
| Jul 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | 0.88% | 100 |
| Jul 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | - | 100 |
| Jul 16, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | - | 100 |
| Jul 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | -0.87% | 100 |
| Jul 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | 0.88% | 100 |
| Jul 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | - | 100 |
| Jul 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | -1.72% | 100 |
| Jul 9, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | - | - |
| Jul 8, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | - | -0.85% | 100 |
| Jul 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | - | 1,000 |
| Jul 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | -0.85% | 1,000 |
| Jul 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | -0.84% | - |
| Jul 2, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | - | - |
| Jul 1, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | 0.85% | - |
| Jun 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | - | - |
| Jun 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | -0.84% | 1,000 |
| Jun 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | -0.83% | - |
| Jun 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -0.83% | - |
| Jun 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | 0.83% | - |
| Jun 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 1,000 |
| Jun 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -1.64% | - |
| Jun 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | -0.81% | 1,000 |
| Jun 18, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | 1.65% | - |
| Jun 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | -0.82% | - |
| Jun 16, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | - | - |