Kaneka Corporation (FRA:KKA)
Germany · Delayed Price · Currency is EUR 32.40
-1.80 (-5.26%)
At close: Sep 18, 2026
FRA:KKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 33.60 | 33.60 | 32.40 | 32.40 | 32.40 | -5.26% | - |
| Sep 17, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.01% | - |
| Sep 16, 2026 | 32.80 | 33.80 | 32.80 | 33.20 | 33.20 | 3.11% | - |
| Sep 15, 2026 | 31.60 | 32.60 | 31.60 | 32.20 | 32.20 | 0.63% | - |
| Sep 14, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Sep 11, 2026 | 33.00 | 33.00 | 32.00 | 32.40 | 32.40 | -1.22% | - |
| Sep 10, 2026 | 33.00 | 33.20 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Sep 9, 2026 | 33.00 | 34.60 | 32.40 | 32.40 | 32.40 | -1.82% | 170 |
| Sep 8, 2026 | 31.60 | 33.00 | 30.60 | 33.00 | 33.00 | -4.62% | 200 |
| Sep 7, 2026 | 33.60 | 35.20 | 33.40 | 34.60 | 34.60 | 3.59% | 278 |
| Sep 4, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | -1.76% | - |
| Sep 3, 2026 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | 3.03% | - |
| Sep 2, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Sep 1, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Aug 31, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Aug 28, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Aug 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Aug 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Aug 25, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Aug 24, 2026 | 33.40 | 33.40 | 33.00 | 33.20 | 33.20 | 1.22% | 30 |
| Aug 21, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | 3.80% | - |
| Aug 20, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -3.66% | - |
| Aug 19, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Aug 18, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Aug 17, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Aug 14, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Aug 13, 2026 | 32.40 | 34.80 | 32.40 | 34.80 | 34.80 | 6.75% | - |
| Aug 12, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | 2.52% | - |
| Aug 11, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Aug 10, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Aug 7, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | 1.86% | - |
| Aug 6, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| Aug 5, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Aug 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Aug 3, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.25% | - |
| Jul 31, 2026 | 29.40 | 30.80 | 29.40 | 30.80 | 30.80 | 3.36% | - |
| Jul 30, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Jul 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Jul 28, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Jul 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Jul 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 23, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Jul 22, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.99% | - |
| Jul 21, 2026 | 30.20 | 30.40 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Jul 20, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jul 17, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Jul 16, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Jul 15, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Jul 14, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Jul 13, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |