Kingboard Laminates Holdings Limited (FRA:KLN)
Germany · Delayed Price · Currency is EUR 4.260
-0.020 (-0.47%)
Last updated: Aug 26, 2026, 5:15 PM CET
FRA:KLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.22 | 4.26 | 4.22 | 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 |
| Jul 10, 2026 | 7.10 | 7.10 | 6.85 | 6.95 | 6.95 | -9.15% | 416 |
| Jul 9, 2026 | 7.40 | 7.65 | 7.40 | 7.65 | 7.65 | 6.25% | - |
| Jul 8, 2026 | 7.65 | 7.65 | 7.20 | 7.20 | 7.20 | -5.26% | - |
| Jul 7, 2026 | 7.55 | 7.65 | 7.55 | 7.60 | 7.60 | -1.94% | - |
| Jul 6, 2026 | 8.15 | 8.15 | 7.75 | 7.75 | 7.75 | -15.76% | - |
| Jul 3, 2026 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | - | - |
| Jul 2, 2026 | 9.10 | 9.55 | 9.10 | 9.20 | 9.20 | -16.36% | 30 |
| Jul 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jun 30, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.81% | - |
| Jun 29, 2026 | 10.40 | 10.60 | 10.20 | 10.40 | 10.40 | -3.70% | 1,418 |
| Jun 26, 2026 | 10.70 | 11.20 | 10.70 | 10.80 | 10.80 | -8.47% | 500 |
| Jun 25, 2026 | 11.80 | 11.80 | 11.40 | 11.80 | 11.80 | 12.38% | 300 |
| Jun 24, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 9.95% | - |
| Jun 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -5.45% | - |
| Jun 22, 2026 | 10.10 | 10.40 | 10.10 | 10.10 | 10.10 | -5.61% | 1,030 |
| Jun 19, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 0.94% | 300 |
| Jun 18, 2026 | 9.60 | 10.60 | 9.60 | 10.60 | 10.60 | 10.99% | - |