Kingboard Laminates Holdings Limited (FRA:KLN)
Germany · Delayed Price · Currency is EUR 4.200
+0.100 (2.44%)
At close: Oct 23, 2026
FRA:KLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | 2.44% | - |
| Oct 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -9.69% | - |
| Oct 21, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 1.79% | - |
| Oct 20, 2026 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | - | - |
| Oct 19, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | 1.36% | - |
| Oct 16, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 2.80% | - |
| Oct 15, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | -11.20% | - |
| Oct 14, 2026 | 4.84 | 4.84 | 4.74 | 4.82 | 4.82 | -2.43% | - |
| Oct 13, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -5.90% | - |
| Oct 12, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | -4.55% | - |
| Oct 9, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -2.65% | - |
| Oct 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | - |
| Oct 7, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Oct 6, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | - |
| Oct 5, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | 11.82% | - |
| Oct 2, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 2.80% | - |
| Oct 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 30, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Sep 29, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 0.92% | - |
| Sep 28, 2026 | 5.30 | 5.45 | 5.25 | 5.45 | 5.45 | -6.03% | 876 |
| Sep 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Sep 24, 2026 | 5.75 | 5.95 | 5.75 | 5.75 | 5.75 | 1.77% | 857 |
| Sep 23, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 10.78% | 600 |
| Sep 22, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -2.86% | 600 |
| Sep 21, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | 3.96% | - |
| 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% | - |