Kawasaki Kisen Kaisha, Ltd. (FRA:KLI)
Germany · Delayed Price · Currency is EUR 12.10
+0.40 (3.42%)
At close: Feb 20, 2026
Kawasaki Kisen Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 3.42% | - |
| Feb 19, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 18, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Feb 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Feb 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 11, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Feb 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Feb 9, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Feb 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Feb 3, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Feb 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Jan 30, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jan 29, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jan 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Jan 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jan 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Jan 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jan 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jan 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jan 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jan 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jan 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -4.39% | - |
| Jan 15, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Jan 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Jan 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Jan 12, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Jan 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Jan 8, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Jan 7, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | - |
| Jan 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Jan 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Jan 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Dec 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Dec 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Dec 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Dec 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Dec 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | - |
| Dec 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Dec 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Dec 16, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Dec 15, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Dec 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Dec 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Dec 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Dec 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Dec 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |