Kaiser Aluminum Corporation (FRA:KLU1)
Germany · Delayed Price · Currency is EUR 64.50
-2.00 (-3.01%)
At close: Sep 30, 2025
Kaiser Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.01% | - |
| Sep 29, 2025 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | 5.56% | 100 |
| Sep 26, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Sep 25, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Sep 24, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Sep 23, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.05% | 3 |
| Sep 22, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | 3 |
| Sep 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.29% | 3 |
| Sep 18, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | 3 |
| Sep 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | 3 |
| Sep 16, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | 3 |
| Sep 15, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | 3 |
| Sep 12, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | 3 |
| Sep 11, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | 3 |
| Sep 10, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | 3 |
| Sep 9, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | 3 |
| Sep 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 3 |
| Sep 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | 3 |
| Sep 4, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Sep 3, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Sep 2, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Sep 1, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | 3 |
| Aug 29, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Aug 28, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | 4 |
| Aug 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | 4 |
| Aug 26, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | 4 |
| Aug 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.62% | 4 |
| Aug 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.36% | 4 |
| Aug 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 4 |
| Aug 20, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 1.59% | 4 |
| Aug 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | 3 |
| Aug 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | 3 |
| Aug 15, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | 3 |
| Aug 14, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 3.15% | 3 |
| Aug 13, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.42% | 3 |
| Aug 12, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | 3 |
| Aug 11, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 3 |
| Aug 8, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | 3 |
| Aug 7, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | 3 |
| Aug 6, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | 3 |
| Aug 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | 3 |
| Aug 4, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | -4.48% | 3 |
| Aug 1, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | 280 |
| Jul 31, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | 280 |
| Jul 30, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -3.52% | 280 |
| Jul 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Jul 28, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -4.73% | - |
| Jul 25, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -6.33% | - |
| Jul 24, 2025 | 78.50 | 79.00 | 78.50 | 79.00 | 78.33 | 0.64% | 280 |
| Jul 23, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.83 | 0.64% | - |