Kaneka Corporation (FRA:KKA)
Germany · Delayed Price · Currency is EUR 25.60
-0.40 (-1.54%)
At close: Mar 27, 2026
FRA:KKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 25.60 | -1.54% | - |
| Mar 26, 2026 | 24.80 | 26.80 | 24.80 | 26.00 | 26.00 | 0.78% | 501 |
| Mar 25, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 3.20% | 39 |
| Mar 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Mar 23, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -5.47% | - |
| Mar 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Mar 19, 2026 | 25.20 | 26.20 | 25.20 | 25.60 | 25.60 | -5.19% | - |
| Mar 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Mar 17, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Mar 16, 2026 | 24.80 | 26.80 | 24.80 | 26.40 | 26.40 | 5.60% | 186 |
| Mar 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Mar 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Mar 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Mar 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Mar 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| Mar 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Mar 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Mar 4, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.65% | - |
| Mar 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Mar 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Feb 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Feb 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Feb 25, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Feb 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Feb 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -8.51% | - |
| 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 | - | - |