Kingboard Laminates Holdings Limited (FRA:KLN)
Germany · Delayed Price · Currency is EUR 10.80
-1.00 (-8.47%)
At close: Jun 26, 2026
FRA:KLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | 2.14% | - |
| Jun 16, 2026 | 9.25 | 9.60 | 9.25 | 9.35 | 9.35 | 6.25% | 3 |
| Jun 15, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 22.22% | - |
| Jun 12, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -3.36% | - |
| Jun 11, 2026 | 7.05 | 7.45 | 7.05 | 7.45 | 7.45 | 13.89% | - |
| Jun 10, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.54 | -2.94% | - |
| Jun 9, 2026 | 6.95 | 7.10 | 6.80 | 6.80 | 6.74 | 11.48% | 1,978 |
| Jun 8, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.05 | 11.93% | - |
| Jun 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | -8.40% | - |
| Jun 4, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.90 | 1.71% | - |
| Jun 3, 2026 | 5.75 | 5.90 | 5.75 | 5.85 | 5.80 | 8.33% | - |
| Jun 2, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.35 | 5.88% | 400 |
| Jun 1, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.05 | -13.56% | - |
| May 29, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.85 | -3.28% | - |
| May 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.05 | 4.27% | - |
| May 27, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.80 | 0.86% | - |
| May 26, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.75 | 5.45% | - |
| May 25, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.45 | -0.90% | 350 |
| May 22, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.50 | 16.11% | - |
| May 21, 2026 | 4.82 | 4.82 | 4.78 | 4.78 | 4.74 | -3.24% | - |
| May 20, 2026 | 4.84 | 4.96 | 4.84 | 4.94 | 4.90 | 4.66% | - |
| May 19, 2026 | 4.52 | 4.72 | 4.52 | 4.72 | 4.68 | 2.16% | 500 |
| May 18, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.58 | 2.67% | - |
| May 15, 2026 | 4.56 | 4.58 | 4.46 | 4.50 | 4.46 | -9.27% | 2,010 |
| May 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.92 | -0.80% | - |
| May 13, 2026 | 4.98 | 5.05 | 4.98 | 5.00 | 4.96 | 4.17% | - |
| May 12, 2026 | 4.70 | 4.80 | 4.68 | 4.80 | 4.76 | 0.84% | 85 |
| May 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.72 | 3.48% | - |
| May 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | 5.99% | - |
| May 7, 2026 | 4.36 | 4.54 | 4.34 | 4.34 | 4.30 | 6.37% | 60 |
| May 6, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.04 | 5.70% | - |
| May 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.83 | -2.53% | - |
| May 4, 2026 | 4.00 | 4.14 | 3.96 | 3.96 | 3.92 | 6.45% | 25 |
| Apr 30, 2026 | 3.72 | 3.72 | 3.70 | 3.72 | 3.69 | -6.53% | - |
| Apr 29, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.94 | 6.42% | - |
| Apr 28, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.71 | 5.65% | - |
| Apr 27, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.51 | -3.28% | - |
| Apr 24, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.63 | 1.10% | - |
| Apr 23, 2026 | 3.64 | 3.64 | 3.60 | 3.62 | 3.59 | 11.04% | - |
| Apr 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.23 | - | - |
| Apr 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.23 | 7.95% | - |
| Apr 20, 2026 | 3.10 | 3.10 | 2.98 | 3.02 | 2.99 | -0.66% | 1,960 |
| Apr 17, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.01 | 6.29% | - |