Kirby Corporation (FRA:KIY)
Germany · Delayed Price · Currency is EUR 94.00
+1.50 (1.62%)
At close: Dec 19, 2025
Kirby Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.62% | - |
| Dec 18, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Dec 17, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Dec 16, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.07% | - |
| Dec 15, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.06% | - |
| Dec 12, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.53% | - |
| Dec 11, 2025 | 94.50 | 94.50 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Dec 10, 2025 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | - | - |
| Dec 9, 2025 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| Dec 8, 2025 | 95.50 | 95.50 | 95.00 | 95.00 | 95.00 | 0.53% | - |
| Dec 5, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| Dec 4, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.55% | - |
| Dec 3, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 2.12% | - |
| Dec 2, 2025 | 96.50 | 96.50 | 94.50 | 94.50 | 94.50 | -1.56% | - |
| Dec 1, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.52% | - |
| Nov 28, 2025 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | - | - |
| Nov 27, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.52% | - |
| Nov 26, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 3.78% | - |
| Nov 25, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.65% | - |
| Nov 24, 2025 | 92.50 | 92.50 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Nov 21, 2025 | 90.50 | 91.50 | 90.50 | 91.50 | 91.50 | -1.08% | - |
| Nov 20, 2025 | 93.50 | 93.50 | 92.50 | 92.50 | 92.50 | 1.65% | - |
| Nov 19, 2025 | 91.50 | 91.50 | 91.00 | 91.00 | 91.00 | 0.55% | - |
| Nov 18, 2025 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | -1.63% | - |
| Nov 17, 2025 | 92.50 | 92.50 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Nov 14, 2025 | 91.00 | 91.50 | 91.00 | 91.50 | 91.50 | -2.14% | - |
| Nov 13, 2025 | 94.50 | 94.50 | 93.50 | 93.50 | 93.50 | -2.09% | - |
| Nov 12, 2025 | 95.00 | 95.50 | 95.00 | 95.50 | 95.50 | 2.69% | - |
| Nov 11, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.54% | - |
| Nov 10, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | 20 |
| Nov 7, 2025 | 91.50 | 92.00 | 91.50 | 92.00 | 92.00 | -1.60% | - |
| Nov 6, 2025 | 91.50 | 93.50 | 91.50 | 93.50 | 93.50 | 1.08% | - |
| Nov 5, 2025 | 90.50 | 92.50 | 90.50 | 92.50 | 92.50 | 3.35% | - |
| Nov 4, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.13% | - |
| Nov 3, 2025 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Oct 31, 2025 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Oct 30, 2025 | 86.50 | 90.00 | 86.50 | 90.00 | 90.00 | 19.21% | - |
| Oct 29, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Oct 28, 2025 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Oct 27, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 2.70% | - |
| Oct 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Oct 23, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Oct 22, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Oct 21, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Oct 20, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 1.37% | - |
| Oct 17, 2025 | 71.50 | 73.00 | 71.50 | 73.00 | 73.00 | 0.69% | - |
| Oct 16, 2025 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | 0.69% | - |
| Oct 15, 2025 | 70.50 | 72.00 | 70.50 | 72.00 | 72.00 | 3.60% | - |
| Oct 14, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | - | - |
| Oct 13, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | -0.71% | - |