Kingboard Laminates Holdings Limited (FRA:KLN)
Germany · Delayed Price · Currency is EUR 5.05
-0.05 (-0.98%)
At close: Sep 18, 2026
FRA:KLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Sep 17, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Sep 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Sep 14, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -2.88% | 194 |
| Sep 11, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Sep 10, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | 3.92% | 3,066 |
| Sep 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 8, 2026 | 4.96 | 5.10 | 4.92 | 5.10 | 5.10 | -0.97% | 236 |
| Sep 7, 2026 | 5.25 | 5.30 | 5.15 | 5.15 | 5.15 | 7.29% | 1,091 |
| Sep 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -5.88% | - |
| Sep 3, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 3.66% | - |
| Sep 2, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 4.24% | - |
| Sep 1, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | -5.60% | - |
| Aug 31, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | 2.04% | 400 |
| Aug 28, 2026 | 4.84 | 4.90 | 4.84 | 4.90 | 4.90 | 2.94% | - |
| Aug 27, 2026 | 4.68 | 4.90 | 4.68 | 4.76 | 4.76 | 11.74% | 700 |
| Aug 26, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | -0.47% | - |
| Aug 25, 2026 | 4.22 | 4.30 | 4.22 | 4.28 | 4.28 | 11.46% | - |
| Aug 24, 2026 | 3.84 | 3.84 | 3.78 | 3.84 | 3.84 | -4.00% | 500 |
| Aug 21, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 4.71% | - |
| Aug 20, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Aug 19, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | -5.34% | - |
| Aug 18, 2026 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | -7.62% | - |
| Aug 17, 2026 | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | 5.19% | - |
| Aug 14, 2026 | 4.20 | 4.24 | 4.18 | 4.24 | 4.24 | 2.42% | - |
| Aug 13, 2026 | 4.26 | 4.26 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Aug 12, 2026 | 4.04 | 4.20 | 4.04 | 4.18 | 4.18 | 7.73% | 1,376 |
| Aug 11, 2026 | 3.86 | 3.88 | 3.80 | 3.88 | 3.88 | - | - |
| Aug 10, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | -7.18% | - |
| Aug 7, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 10.58% | - |
| Aug 6, 2026 | 3.66 | 3.80 | 3.66 | 3.78 | 3.78 | 0.53% | - |
| Aug 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 7.43% | - |
| Aug 4, 2026 | 3.42 | 3.50 | 3.38 | 3.50 | 3.50 | 5.42% | - |
| Aug 3, 2026 | 3.18 | 3.32 | 3.18 | 3.32 | 3.32 | 4.40% | - |
| Jul 31, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Jul 30, 2026 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | -4.12% | - |
| Jul 29, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -7.10% | - |
| Jul 28, 2026 | 3.66 | 3.70 | 3.66 | 3.66 | 3.66 | -17.19% | - |
| Jul 27, 2026 | 4.20 | 4.42 | 4.20 | 4.42 | 4.42 | 6.76% | - |
| Jul 24, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | -6.76% | - |
| Jul 23, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | - | - |
| Jul 22, 2026 | 4.32 | 4.44 | 4.32 | 4.44 | 4.44 | -16.23% | - |
| Jul 21, 2026 | 5.55 | 5.55 | 5.25 | 5.30 | 5.30 | 14.72% | 2,850 |
| Jul 20, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 1.76% | - |
| Jul 17, 2026 | 4.56 | 4.56 | 4.52 | 4.54 | 4.54 | -15.93% | - |
| Jul 16, 2026 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | -12.90% | 700 |
| Jul 15, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | -3.88% | - |
| Jul 14, 2026 | 6.45 | 6.55 | 6.45 | 6.45 | 6.45 | 20.56% | 618 |
| Jul 13, 2026 | 5.60 | 5.75 | 5.35 | 5.35 | 5.35 | -23.02% | 30 |