Kingboard Laminates Holdings Limited (FRA:KLN)
Germany · Delayed Price · Currency is EUR 5.85
+0.45 (8.33%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:KLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | 5.88% | 400 |
| Jun 1, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -13.56% | - |
| May 29, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | -3.28% | - |
| May 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| May 27, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| May 26, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| May 25, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -0.90% | 350 |
| May 22, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 16.11% | - |
| May 21, 2026 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | -3.24% | - |
| May 20, 2026 | 4.84 | 4.96 | 4.84 | 4.94 | 4.94 | 4.66% | - |
| May 19, 2026 | 4.52 | 4.72 | 4.52 | 4.72 | 4.72 | 2.16% | 500 |
| May 18, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 2.67% | - |
| May 15, 2026 | 4.56 | 4.58 | 4.46 | 4.50 | 4.50 | -9.27% | 2,010 |
| May 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| May 13, 2026 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 4.17% | - |
| May 12, 2026 | 4.70 | 4.80 | 4.68 | 4.80 | 4.80 | 0.84% | 85 |
| May 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.48% | - |
| May 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 5.99% | - |
| May 7, 2026 | 4.36 | 4.54 | 4.34 | 4.34 | 4.34 | 6.37% | 60 |
| May 6, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 5.70% | - |
| May 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.53% | - |
| May 4, 2026 | 4.00 | 4.14 | 3.96 | 3.96 | 3.96 | 6.45% | 25 |
| Apr 30, 2026 | 3.72 | 3.72 | 3.70 | 3.72 | 3.72 | -6.53% | - |
| Apr 29, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | 6.42% | - |
| Apr 28, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 5.65% | - |
| Apr 27, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -3.28% | - |
| Apr 24, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 1.10% | - |
| Apr 23, 2026 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | 11.04% | - |
| Apr 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 7.95% | - |
| Apr 20, 2026 | 3.10 | 3.10 | 2.98 | 3.02 | 3.02 | -0.66% | 1,960 |
| Apr 17, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 6.29% | - |
| Apr 16, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 5.15% | - |
| Apr 15, 2026 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | 3.03% | - |
| Apr 14, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | - |
| Apr 13, 2026 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | 11.02% | - |
| Apr 10, 2026 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Apr 9, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Apr 8, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | 11.11% | - |
| Apr 7, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Apr 2, 2026 | 2.14 | 2.16 | 2.14 | 2.14 | 2.14 | -4.46% | - |
| Apr 1, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | 8.74% | - |
| Mar 31, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -5.50% | - |
| Mar 30, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Mar 27, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Mar 26, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.54% | - |
| Mar 25, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 5.61% | - |
| Mar 24, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Mar 23, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -5.41% | - |
| Mar 20, 2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -2.63% | - |