Kaiser Aluminum Corporation (FRA:KLU1)
Germany · Delayed Price · Currency is EUR 95.00
-1.50 (-1.55%)
At close: Dec 19, 2025
Kaiser Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.55% | - |
| Dec 18, 2025 | 94.50 | 96.50 | 94.50 | 96.50 | 96.50 | 1.05% | 11 |
| Dec 17, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 2.14% | - |
| Dec 16, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.08% | - |
| Dec 15, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.54% | - |
| Dec 12, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 2.76% | - |
| Dec 11, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.69% | - |
| Dec 10, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Dec 9, 2025 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | -1.68% | 101 |
| Dec 8, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| Dec 5, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.25% | - |
| Dec 4, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Dec 3, 2025 | 84.00 | 88.00 | 84.00 | 88.00 | 88.00 | 4.76% | 35 |
| Dec 2, 2025 | 82.50 | 84.00 | 82.50 | 84.00 | 84.00 | 2.44% | 24 |
| Dec 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Nov 28, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Nov 27, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Nov 26, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.86% | - |
| Nov 25, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Nov 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Nov 21, 2025 | 77.50 | 79.00 | 77.50 | 79.00 | 79.00 | 0.64% | 11 |
| Nov 20, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.95% | - |
| Nov 19, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Nov 18, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Nov 17, 2025 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | -0.63% | 42 |
| Nov 14, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -3.05% | - |
| Nov 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.86% | - |
| Nov 12, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.83% | - |
| Nov 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Nov 10, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3.77% | - |
| Nov 7, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Nov 6, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Nov 5, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Nov 4, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.92% | - |
| Nov 3, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Oct 31, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -2.52% | - |
| Oct 30, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Oct 29, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Oct 28, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -3.05% | - |
| Oct 27, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -0.61% | 100 |
| Oct 24, 2025 | 79.50 | 82.50 | 79.50 | 82.50 | 82.50 | 16.20% | 92 |
| Oct 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.34 | 3.65% | - |
| Oct 22, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.86 | - | - |
| Oct 21, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.86 | -0.72% | - |
| Oct 20, 2025 | 66.50 | 69.00 | 66.50 | 69.00 | 68.36 | 2.22% | 75 |
| Oct 17, 2025 | 67.00 | 67.50 | 67.00 | 67.50 | 66.87 | -1.46% | - |
| Oct 16, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.86 | - | - |
| Oct 15, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.86 | - | - |
| Oct 14, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.86 | 2.24% | - |
| Oct 13, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.37 | - | - |