Kirby Corporation (FRA:KIY)
Germany · Delayed Price · Currency is EUR 116.00
-2.00 (-1.69%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:KIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Aug 24, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Aug 21, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 1.71% | - |
| Aug 20, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Aug 19, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Aug 18, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 17, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.56% | - |
| Aug 14, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Aug 13, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 1.75% | - |
| Aug 12, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Aug 11, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| Aug 10, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Aug 7, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Aug 6, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | - |
| Aug 5, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | - |
| Aug 4, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Aug 3, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -3.48% | - |
| Jul 31, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 1.77% | - |
| Jul 30, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -6.61% | - |
| Jul 29, 2026 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | -3.20% | - |
| Jul 28, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -2.34% | - |
| Jul 27, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Jul 24, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Jul 23, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | - | - |
| Jul 22, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 3.17% | - |
| Jul 21, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| 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 | - | - |