Kaiser Aluminum Corporation (FRA:KLU1)
Germany · Delayed Price · Currency is EUR 98.00
-3.00 (-2.97%)
At close: Mar 27, 2026
FRA:KLU1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.97% | - |
| Mar 26, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4.12% | - |
| Mar 25, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 3.19% | - |
| Mar 24, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 3.30% | - |
| Mar 23, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | - |
| Mar 20, 2026 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | -7.07% | 200 |
| Mar 19, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -2.94% | 100 |
| Mar 18, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Mar 17, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Mar 16, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Mar 13, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Mar 12, 2026 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | -0.94% | 5 |
| Mar 11, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -3.64% | - |
| Mar 10, 2026 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 7.84% | 2 |
| Mar 9, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -3.77% | - |
| Mar 6, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -4.50% | - |
| Mar 5, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Mar 4, 2026 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | 180 |
| Mar 3, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | 90 |
| Mar 2, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 1.80% | 10 |
| Feb 27, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | 8 |
| Feb 26, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Feb 25, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 3.85% | - |
| Feb 24, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 4.00% | - |
| Feb 23, 2026 | 108.00 | 109.00 | 100.00 | 100.00 | 100.00 | -5.66% | 2,796 |
| Feb 20, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -6.19% | - |
| Feb 19, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -3.42% | - |
| Feb 18, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | - |
| Feb 17, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 200 |
| Feb 16, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Feb 13, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | -2.50% | 100 |
| Feb 12, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Feb 11, 2026 | 116.00 | 121.00 | 116.00 | 121.00 | 121.00 | - | 3 |
| Feb 10, 2026 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1.68% | 42 |
| Feb 9, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 8.18% | 22 |
| Feb 6, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | - |
| Feb 5, 2026 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | -1.71% | 74 |
| Feb 4, 2026 | 115.00 | 120.00 | 115.00 | 117.00 | 117.00 | 6.36% | 30 |
| Feb 3, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 11.11% | - |
| Feb 2, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -5.71% | - |
| Jan 30, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 29, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1.94% | 30 |
| Jan 28, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | - | 30 |
| Jan 27, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -4.63% | - |
| Jan 26, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | -2.70% | 49 |
| Jan 23, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| Jan 22, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.34 | 5.61% | - |
| Jan 21, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.38 | -3.60% | - |
| Jan 20, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.36 | 0.91% | - |
| Jan 19, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.36 | - | - |