Kirin Holdings Company, Limited (FRA:KIR)
Germany · Delayed Price · Currency is EUR 12.40
+0.10 (0.81%)
Last updated: Sep 25, 2025, 8:05 AM CET
Kirin Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 180 |
| Sep 24, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | 0.82% | 180 |
| Sep 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | 578 |
| Sep 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 578 |
| Sep 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Sep 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Sep 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | 50 |
| Sep 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 750 |
| Sep 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 12, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | 578 |
| Sep 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 578 |
| Sep 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | 100 |
| Sep 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | 100 |
| Sep 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 100 |
| Sep 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 100 |
| Sep 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 100 |
| Sep 3, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | -0.77% | 100 |
| Sep 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.84% | 700 |
| Sep 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 700 |
| Aug 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 700 |
| Aug 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | 700 |
| Aug 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | 700 |
| Aug 26, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 700 |
| Aug 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 700 |
| Aug 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | 700 |
| Aug 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | 700 |
| Aug 20, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | 700 |
| Aug 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | 700 |
| Aug 18, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 1.63% | 700 |
| Aug 15, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | 250 |
| Aug 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | 100 |
| Aug 13, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | 100 |
| Aug 12, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | 100 |
| Aug 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 100 |
| Aug 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | 100 |
| Aug 7, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 100 |
| Aug 6, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 100 |
| Aug 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | 100 |
| Aug 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 100 |
| Aug 1, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | 100 |
| Jul 31, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 100 |
| Jul 30, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 100 |
| Jul 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 100 |
| Jul 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 100 |
| Jul 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | 100 |
| Jul 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | 100 |
| Jul 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 100 |
| Jul 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 100 |
| Jul 21, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 100 |
| Jul 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 100 |