Kirby Corporation (FRA:KIY)
Germany · Delayed Price · Currency is EUR 126.00
+5.00 (4.13%)
At close: Jul 20, 2026
FRA:KIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 4.13% | - |
| Jul 17, 2026 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Jul 16, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Jul 15, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Jul 14, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Jul 13, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Jul 10, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Jul 9, 2026 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | - | - |
| Jul 8, 2026 | 116.00 | 123.00 | 116.00 | 123.00 | 123.00 | 7.89% | - |
| Jul 7, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Jul 6, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Jul 3, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Jul 2, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | -2.59% | 60 |
| Jul 1, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 40 |
| Jun 30, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Jun 29, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Jun 26, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Jun 25, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Jun 24, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Jun 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 22, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Jun 19, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jun 18, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jun 17, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jun 16, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.63% | - |
| Jun 15, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 2.50% | - |
| Jun 12, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jun 11, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Jun 10, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Jun 9, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jun 8, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jun 5, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | -1.63% | - |
| Jun 4, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Jun 3, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | - |
| Jun 2, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Jun 1, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| May 29, 2026 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | - | - |
| May 28, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | - | - |
| May 27, 2026 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| May 26, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| May 25, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.65% | - |
| May 22, 2026 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -3.20% | - |
| May 21, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| May 20, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 3.28% | - |
| May 19, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| May 18, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| May 15, 2026 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| May 14, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.48% | - |
| May 13, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.63% | - |
| May 12, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.65% | - |