Kirin Holdings Company, Limited (FRA:KIR)
Germany · Delayed Price · Currency is EUR 13.11
-0.21 (-1.54%)
At close: Apr 23, 2026
FRA:KIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | - | -1.54% | - |
| Apr 22, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -1.95% | - |
| Apr 21, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.11% | - |
| Apr 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Apr 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.95% | - |
| Apr 16, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.04% | - |
| Apr 15, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.77% | - |
| Apr 14, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.76% | - |
| Apr 13, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.75% | - |
| Apr 10, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.93% | - |
| Apr 9, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.81% | - |
| Apr 8, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.28% | - |
| Apr 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.68% | - |
| Apr 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Apr 1, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Mar 31, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Mar 30, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Mar 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Mar 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Mar 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Mar 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | - |
| Mar 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Mar 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Mar 19, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | - |
| Mar 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Mar 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Mar 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Mar 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Mar 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Mar 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Mar 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Mar 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Mar 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Mar 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Mar 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Feb 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Feb 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Feb 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Feb 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Feb 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Feb 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Feb 18, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.47% | - |
| Feb 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | 150 |
| Feb 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Feb 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 4.38% | 70 |
| Feb 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Feb 11, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 1.52% | 600 |