Kirby Corporation (FRA:KIY)
Germany · Delayed Price · Currency is EUR 127.00
+7.00 (5.83%)
Last updated: Apr 23, 2026, 3:52 PM CET
FRA:KIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 5.83% | - |
| Apr 22, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Apr 21, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 3.39% | - |
| Apr 20, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Apr 17, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Apr 16, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Apr 15, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Apr 14, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | - | - |
| Apr 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Apr 10, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -2.48% | - |
| Apr 9, 2026 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 3.42% | - |
| Apr 8, 2026 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | - | - |
| Apr 7, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 2.63% | - |
| Apr 2, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Apr 1, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| Mar 31, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | - |
| Mar 30, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Mar 27, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| Mar 26, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Mar 25, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 5.36% | - |
| Mar 24, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Mar 23, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Mar 20, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 2.78% | - |
| Mar 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Mar 18, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | - | - |
| Mar 17, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | - | - |
| Mar 16, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Mar 13, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | -1.83% | - |
| Mar 12, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 2.83% | - |
| Mar 11, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | - |
| Mar 10, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | - |
| Mar 9, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Mar 6, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -2.70% | - |
| Mar 5, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Mar 4, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 1.82% | - |
| Mar 3, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 1.85% | - |
| Mar 2, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Feb 27, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Feb 26, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | - |
| Feb 25, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | - |
| Feb 24, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Feb 23, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Feb 20, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Feb 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Feb 18, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 2.88% | - |
| Feb 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Feb 16, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2.97% | - |
| Feb 13, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Feb 12, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Feb 11, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.51% | - |