Kaneka Corporation (FRA:KKA)
Germany · Delayed Price · Currency is EUR 28.20
+2.20 (8.46%)
Last updated: Feb 20, 2026, 3:25 PM CET
Kaneka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.80 | 28.20 | 25.80 | 28.20 | 28.20 | 8.46% | - |
| Feb 19, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | - |
| Feb 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Feb 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Feb 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 13, 2026 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | -1.56% | - |
| Feb 12, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Feb 11, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 1.59% | - |
| Feb 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Feb 9, 2026 | 24.80 | 24.80 | 24.60 | 24.80 | 24.80 | 0.81% | - |
| Feb 6, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Feb 5, 2026 | 24.40 | 26.40 | 24.40 | 24.80 | 24.80 | 1.64% | 86 |
| Feb 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Feb 3, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Feb 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jan 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jan 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Jan 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jan 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jan 22, 2026 | 23.20 | 23.40 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Jan 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Jan 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Jan 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 16, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 1.72% | - |
| Jan 15, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -10.77% | - |
| Jan 13, 2026 | 22.60 | 26.00 | 22.60 | 26.00 | 26.00 | 15.04% | 7 |
| Jan 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -11.72% | - |
| Jan 7, 2026 | 23.00 | 25.60 | 23.00 | 25.60 | 25.60 | 12.28% | 113 |
| Jan 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Jan 5, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 1.82% | - |
| Jan 2, 2026 | 25.80 | 25.80 | 22.00 | 22.00 | 22.00 | -14.06% | 234 |
| Dec 19, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.23% | 47 |
| Dec 17, 2025 | 22.20 | 24.80 | 22.00 | 24.80 | 24.80 | 11.71% | 47 |
| Dec 16, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Dec 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Dec 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Dec 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Dec 10, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Dec 9, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Dec 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Dec 5, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Dec 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Dec 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Dec 2, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Dec 1, 2025 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | -0.88% | - |
| Nov 28, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Nov 27, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Nov 26, 2025 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | 1.82% | - |