Kaiser Aluminum Corporation (FRA:KLU1)
Germany · Delayed Price · Currency is EUR 105.00
+2.00 (1.94%)
At close: Jan 29, 2026
Kaiser Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.36 | 2.80% | - |
| Jan 15, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.38 | 0.94% | - |
| Jan 14, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.39 | -3.64% | - |
| Jan 13, 2026 | 107.00 | 111.00 | 107.00 | 110.00 | 109.36 | 6.80% | 66 |
| Jan 12, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.40 | -2.83% | - |
| Jan 9, 2026 | 104.00 | 107.00 | 104.00 | 106.00 | 105.39 | 2.91% | 66 |
| Jan 8, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.40 | - | - |
| Jan 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.40 | 1.98% | - |
| Jan 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.41 | -2.88% | - |
| Jan 5, 2026 | 102.00 | 107.00 | 102.00 | 104.00 | 103.40 | 7.77% | 185 |
| Jan 2, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 95.94 | -3.02% | - |
| Dec 30, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.92 | 0.51% | - |
| Dec 29, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.43 | 1.02% | - |
| Dec 23, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.43 | 0.51% | - |
| Dec 22, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 96.93 | 2.63% | - |
| Dec 19, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.45 | -1.55% | - |
| Dec 18, 2025 | 94.50 | 96.50 | 94.50 | 96.50 | 95.94 | 1.05% | 11 |
| Dec 17, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 94.95 | 2.14% | - |
| Dec 16, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 92.96 | 1.08% | - |
| Dec 15, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 91.96 | -0.54% | - |
| Dec 12, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.46 | 2.76% | - |
| Dec 11, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 89.98 | 1.69% | - |
| Dec 10, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.48 | 1.14% | - |
| Dec 9, 2025 | 87.50 | 88.00 | 87.50 | 88.00 | 87.49 | -1.68% | 101 |
| Dec 8, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 88.98 | -1.65% | - |
| Dec 5, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.47 | 2.25% | - |
| Dec 4, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.48 | 1.14% | - |
| Dec 3, 2025 | 84.00 | 88.00 | 84.00 | 88.00 | 87.49 | 4.76% | 35 |
| Dec 2, 2025 | 82.50 | 84.00 | 82.50 | 84.00 | 83.51 | 2.44% | 24 |
| Dec 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.52 | -0.61% | - |
| Nov 28, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.02 | - | - |
| Nov 27, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.02 | 0.61% | - |
| Nov 26, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.52 | 1.86% | - |
| Nov 25, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.03 | 0.63% | - |
| Nov 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.54 | 1.27% | - |
| Nov 21, 2025 | 77.50 | 79.00 | 77.50 | 79.00 | 78.54 | 0.64% | 11 |
| Nov 20, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.04 | 1.95% | - |
| Nov 19, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.55 | -1.28% | - |
| Nov 18, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.55 | -1.27% | - |
| Nov 17, 2025 | 78.50 | 79.00 | 78.50 | 79.00 | 78.54 | -0.63% | 42 |